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 | 186.15 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 174.85 | 176.15 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 164.85 | 166.15 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 154.90 | 156.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 270.00 | 143.35 | 147.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 280.00 | 133.45 | 137.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 285.00 | 129.90 | 132.95 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 290.00 | 124.95 | 127.95 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 295.00 | 120.00 | 121.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 300.00 | 115.00 | 116.05 | 114.25 | -3.22 | -2.75% | 25 | 32 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 305.00 | 110.00 | 111.30 | 110.35 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 105.05 | 107.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 315.00 | 100.05 | 101.35 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 320.00 | 95.05 | 96.35 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 325.00 | 90.05 | 91.40 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 330.00 | 85.10 | 88.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 335.00 | 79.05 | 82.95 | 88.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 340.00 | 75.15 | 78.15 | 72.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.03 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 345.00 | 70.20 | 72.45 | 80.35 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.99 | 0.00 | -0.04 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 350.00 | 65.25 | 66.55 | 73.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.99 | 0.00 | -0.05 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 355.00 | 60.30 | 61.60 | 57.30 | -1.52 | -2.59% | 1 | 9 | 0.44 | 0.98 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 360.00 | 55.35 | 56.65 | 55.92 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.97 | 0.00 | -0.07 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 365.00 | 50.40 | 53.10 | 51.15 | -1.10 | -2.11% | 1 | 31 | 0.37 | 0.96 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 370.00 | 45.50 | 48.35 | 43.50 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.95 | 0.00 | -0.11 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 375.00 | 40.60 | 41.85 | 39.55 | -3.89 | -8.96% | 14 | 23 | 0.34 | 0.94 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 380.00 | 35.75 | 37.00 | 35.20 | -1.96 | -5.28% | 37 | 32 | 0.22 | 0.92 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 385.00 | 29.55 | 33.10 | 31.70 | -1.35 | -4.09% | 37 | 58 | 0.24 | 0.90 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 390.00 | 26.30 | 27.45 | 25.70 | -2.55 | -9.03% | 7 | 71 | 0.24 | 0.88 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 392.50 | 24.00 | 26.30 | 23.74 | -1.76 | -6.91% | 2 | 20 | 0.23 | 0.86 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 395.00 | 21.75 | 24.05 | 20.80 | -2.40 | -10.35% | 3 | 22 | 0.23 | 0.84 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 397.50 | 18.05 | 20.70 | 21.00 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.82 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 400.00 | 17.45 | 19.70 | 16.40 | -3.20 | -16.33% | 45 | 274 | 0.22 | 0.80 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 402.50 | 14.70 | 17.95 | 16.20 | +0.70 | +4.52% | 6 | 4 | 0.22 | 0.77 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 405.00 | 12.75 | 15.85 | 14.00 | -1.43 | -9.27% | 302 | 650 | 0.22 | 0.74 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 407.50 | 10.30 | 14.10 | 12.80 | -0.90 | -6.57% | 276 | 39 | 0.21 | 0.69 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 410.00 | 9.35 | 12.65 | 10.90 | -0.05 | -0.46% | 4,096 | 528 | 0.21 | 0.64 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 412.50 | 8.90 | 11.05 | 9.09 | -0.84 | -8.46% | 156 | 267 | 0.21 | 0.59 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 415.00 | 7.45 | 8.15 | 7.50 | -1.05 | -12.29% | 560 | 628 | 0.21 | 0.53 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 417.50 | 4.25 | 6.40 | 6.30 | -0.70 | -10.00% | 246 | 160 | 0.20 | 0.47 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 420.00 | 5.05 | 5.25 | 5.35 | -0.49 | -8.39% | 427 | 1,027 | 0.20 | 0.41 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 422.50 | 4.05 | 4.25 | 4.15 | -0.65 | -13.55% | 107 | 156 | 0.20 | 0.35 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 425.00 | 3.25 | 3.40 | 3.25 | -0.60 | -15.59% | 667 | 1,325 | 0.20 | 0.30 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 427.50 | 2.56 | 4.75 | 2.73 | -0.37 | -11.94% | 234 | 118 | 0.20 | 0.26 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 430.00 | 1.58 | 2.34 | 2.10 | -0.30 | -12.50% | 553 | 3,731 | 0.20 | 0.22 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 432.50 | 1.54 | 3.65 | 1.55 | -0.18 | -10.41% | 54 | 54 | 0.20 | 0.18 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 435.00 | 0.99 | 1.50 | 1.21 | -0.21 | -14.79% | 434 | 2,348 | 0.20 | 0.15 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 437.50 | 0.91 | 1.07 | 1.00 | -0.12 | -10.72% | 21 | 35 | 0.20 | 0.12 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 440.00 | 0.71 | 0.76 | 0.70 | -0.13 | -15.67% | 238 | 1,597 | 0.20 | 0.10 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 445.00 | 0.42 | 0.47 | 0.46 | -0.04 | -8.00% | 937 | 2,113 | 0.21 | 0.06 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 450.00 | 0.26 | 0.30 | 0.28 | -0.02 | -6.67% | 886 | 2,401 | 0.21 | 0.04 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 455.00 | 0.17 | 0.20 | 0.18 | -0.01 | -5.27% | 130 | 1,285 | 0.22 | 0.03 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 460.00 | 0.11 | 0.14 | 0.13 | +0.01 | +8.34% | 2 | 682 | 0.23 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 465.00 | 0.07 | 0.10 | 0.08 | +0.01 | +14.29% | 36 | 1,244 | 0.24 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 470.00 | 0.06 | 0.08 | 0.06 | 0.00 | 0.00% | 61 | 3,705 | 0.25 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 475.00 | 0.03 | 0.06 | 0.05 | -0.02 | -28.58% | 17 | 187 | 0.25 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 480.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 179 | 0.26 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 485.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 192 | 0.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 490.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 10 | 99 | 0.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 495.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 134 | 0.29 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 500.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 892 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 505.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 144 | 0.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 515.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 520.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.35 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 525.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 43 | 0.36 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 535.00 | 0.00 | 0.02 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 540.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 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 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 150 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 79 | 0.77 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 2.04 | 0.01 | 0.00 | 0.00% | 0 | 156 | 0.71 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.66 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 280.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 285.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 286 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | -0.05 | -71.43% | 2 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 0.01 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 305.00 | 0.01 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 84 | 0.51 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 315.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 320.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 325.00 | 0.04 | 0.07 | 0.06 | -0.01 | -14.29% | 3 | 19 | 0.45 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 330.00 | 0.05 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 46 | 0.44 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 335.00 | 0.06 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 234 | 0.43 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 340.00 | 0.08 | 0.12 | 0.17 | +0.07 | +70.00% | 9 | 82 | 0.41 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 345.00 | 0.11 | 0.14 | 0.15 | +0.01 | +7.15% | 7 | 272 | 0.40 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 350.00 | 0.14 | 0.17 | 0.24 | +0.04 | +20.00% | 42 | 218 | 0.38 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 355.00 | 0.17 | 0.21 | 0.33 | +0.01 | +3.13% | 4 | 70 | 0.36 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 360.00 | 0.22 | 0.25 | 0.27 | +0.08 | +42.11% | 72 | 271 | 0.35 | -0.03 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 365.00 | 0.28 | 0.31 | 0.34 | +0.08 | +30.77% | 31 | 603 | 0.33 | -0.04 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 370.00 | 0.35 | 0.39 | 0.43 | +0.12 | +38.71% | 12 | 334 | 0.31 | -0.05 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 375.00 | 0.45 | 0.49 | 0.54 | +0.15 | +38.47% | 49 | 555 | 0.30 | -0.06 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 380.00 | 0.57 | 0.62 | 0.73 | +0.23 | +46.00% | 66 | 657 | 0.28 | -0.08 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 385.00 | 0.76 | 0.82 | 0.80 | +0.13 | +19.41% | 86 | 552 | 0.26 | -0.10 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 390.00 | 0.36 | 1.11 | 1.11 | +0.15 | +15.63% | 88 | 1,161 | 0.25 | -0.12 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 392.50 | 1.24 | 1.32 | 1.52 | +0.54 | +55.11% | 19 | 47 | 0.24 | -0.14 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 395.00 | 1.15 | 1.56 | 1.54 | +0.26 | +20.32% | 166 | 918 | 0.24 | -0.16 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 397.50 | 0.35 | 1.88 | 1.86 | +0.24 | +14.82% | 37 | 49 | 0.23 | -0.18 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 400.00 | 1.75 | 2.26 | 2.22 | +0.46 | +26.14% | 192 | 842 | 0.23 | -0.20 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 402.50 | 2.62 | 2.73 | 2.76 | +0.55 | +24.89% | 56 | 67 | 0.22 | -0.23 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 405.00 | 3.15 | 3.30 | 3.28 | +0.55 | +20.15% | 194 | 1,447 | 0.22 | -0.26 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 407.50 | 2.14 | 4.60 | 4.00 | +0.79 | +24.62% | 95 | 32 | 0.21 | -0.31 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 410.00 | 2.89 | 5.60 | 4.70 | +0.90 | +23.69% | 527 | 796 | 0.21 | -0.36 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 412.50 | 5.55 | 5.75 | 5.45 | +0.75 | +15.96% | 81 | 44 | 0.21 | -0.41 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 415.00 | 5.40 | 6.85 | 6.70 | +1.14 | +20.51% | 361 | 878 | 0.21 | -0.47 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 417.50 | 5.90 | 8.10 | 8.07 | +1.32 | +19.56% | 43 | 51 | 0.20 | -0.53 | 0.02 | -0.22 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 420.00 | 9.20 | 9.50 | 9.30 | +1.30 | +16.25% | 98 | 880 | 0.20 | -0.59 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 422.50 | 9.35 | 11.05 | 11.00 | +1.85 | +20.22% | 10 | 6 | 0.20 | -0.65 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 425.00 | 10.55 | 13.90 | 13.45 | +2.10 | +18.51% | 8 | 450 | 0.20 | -0.70 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 427.50 | 12.45 | 16.50 | 14.25 | -2.45 | -14.68% | 3 | 1 | 0.20 | -0.74 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 430.00 | 15.95 | 17.00 | 16.60 | +1.60 | +10.67% | 12 | 384 | 0.20 | -0.78 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 432.50 | 17.95 | 19.05 | % | 0 | 0 | 0.20 | -0.82 | 0.02 | -0.15 | 11/20/2024 4:00:01 PM EST | |||
| 435.00 | 20.25 | 21.30 | 25.00 | +3.30 | +15.21% | 2 | 179 | 0.21 | -0.85 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 437.50 | 22.40 | 23.60 | % | 0 | 0 | 0.21 | -0.88 | 0.01 | -0.11 | 11/20/2024 4:00:01 PM EST | |||
| 440.00 | 24.75 | 25.95 | 26.93 | +1.71 | +6.78% | 4 | 33 | 0.22 | -0.90 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 445.00 | 29.70 | 30.90 | 31.83 | +1.88 | +6.28% | 3 | 20 | 0.24 | -0.94 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 450.00 | 34.60 | 35.90 | 35.82 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.96 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 455.00 | 39.60 | 40.90 | % | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 460.00 | 44.60 | 45.90 | 45.86 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.98 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 465.00 | 49.60 | 50.90 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 470.00 | 54.60 | 55.90 | 57.12 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 475.00 | 59.65 | 60.90 | 54.24 | 0.00 | 0.00% | 0 | 5 | 0.40 | -1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 480.00 | 64.65 | 65.90 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 485.00 | 69.60 | 70.90 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 490.00 | 74.60 | 75.90 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 495.00 | 79.75 | 80.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 500.00 | 84.60 | 85.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 505.00 | 89.60 | 90.90 | 81.85 | 0.00 | 0.00% | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 510.00 | 94.60 | 95.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 515.00 | 99.70 | 100.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 520.00 | 104.60 | 105.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 525.00 | 109.65 | 110.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 530.00 | 114.60 | 115.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 535.00 | 119.60 | 120.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 540.00 | 124.60 | 125.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 550.00 | 134.60 | 135.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 560.00 | 144.65 | 145.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |