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
30.00 440.00 446.75 289.69 0.00 0.00% 0 1 7.26 1.00 0.00 0.00 11/11/2024 11/20/2024 4:00:02 PM EST
35.00 434.70 441.50 % 0 0 6.80 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
40.00 429.50 436.55 % 0 0 6.39 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
45.00 426.40 431.70 % 0 0 6.03 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
50.00 420.85 426.60 % 0 0 5.79 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
55.00 416.00 421.60 % 0 0 5.57 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
60.00 411.50 416.65 % 0 0 5.27 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
65.00 405.90 411.80 % 0 0 5.14 1.00 0.00 -0.01 11/20/2024 4:00:02 PM EST
70.00 400.75 406.90 % 0 0 4.90 1.00 0.00 -0.01 11/20/2024 4:00:02 PM EST
75.00 395.10 403.90 % 0 0 4.78 1.00 0.00 -0.02 11/20/2024 4:00:02 PM EST
80.00 389.80 396.55 167.71 0.00 0.00% 0 10 4.56 1.00 0.00 -0.03 10/31/2024 11/20/2024 4:00:02 PM EST
85.00 384.65 393.60 % 0 0 4.49 1.00 0.00 -0.03 11/20/2024 4:00:02 PM EST
90.00 379.80 389.30 % 0 0 4.27 1.00 0.00 -0.05 11/20/2024 4:00:02 PM EST
95.00 374.50 383.70 % 0 0 4.23 1.00 0.00 -0.04 11/20/2024 4:00:02 PM EST
100.00 369.80 378.75 % 0 0 4.05 1.00 0.00 -0.07 11/20/2024 4:00:02 PM EST
105.00 364.50 374.00 135.80 0.00 0.00% 0 2 3.93 1.00 0.00 -0.08 11/5/2024 11/20/2024 4:00:02 PM EST
110.00 359.70 368.90 % 0 0 3.91 1.00 0.00 -0.08 11/20/2024 4:00:02 PM EST
115.00 354.80 364.00 % 0 0 3.83 1.00 0.00 -0.10 11/20/2024 4:00:02 PM EST
120.00 350.20 359.10 % 0 0 3.67 1.00 0.00 -0.13 11/20/2024 4:00:02 PM EST
125.00 345.10 354.25 208.00 0.00 0.00% 0 1 3.61 0.99 0.00 -0.15 11/13/2024 11/20/2024 4:00:02 PM EST
130.00 340.30 349.45 199.55 0.00 0.00% 0 1 3.55 0.99 0.00 -0.18 11/11/2024 11/20/2024 4:00:02 PM EST
135.00 334.80 345.70 123.93 0.00 0.00% 0 1 3.48 0.99 0.00 -0.20 10/29/2024 11/20/2024 4:00:02 PM EST
140.00 330.60 339.80 115.45 0.00 0.00% 0 1 3.43 0.99 0.00 -0.23 10/29/2024 11/20/2024 4:00:02 PM EST
145.00 326.15 334.95 133.00 0.00 0.00% 0 3 3.38 0.99 0.00 -0.26 11/8/2024 11/20/2024 4:00:02 PM EST
150.00 320.50 328.20 323.15 +146.00 +82.42% 2 5 3.33 0.99 0.00 -0.30 11/20/2024 11/20/2024 4:00:02 PM EST
155.00 315.60 323.40 162.90 0.00 0.00% 0 1 3.28 0.99 0.00 -0.33 11/11/2024 11/20/2024 4:00:02 PM EST
160.00 310.80 318.80 210.00 0.00 0.00% 0 5 2.50 0.98 0.00 -0.35 11/18/2024 11/20/2024 4:00:02 PM EST
165.00 306.10 313.95 183.20 0.00 0.00% 0 1 2.60 0.98 0.00 -0.37 11/12/2024 11/20/2024 4:00:02 PM EST
170.00 300.50 309.35 325.00 +57.20 +21.36% 9 23 2.63 0.98 0.00 -0.40 11/20/2024 11/20/2024 4:00:02 PM EST
175.00 296.60 304.50 240.80 0.00 0.00% 0 21 2.63 0.98 0.00 -0.43 11/19/2024 11/20/2024 4:00:02 PM EST
180.00 295.00 303.85 265.00 0.00 0.00% 0 38 2.74 0.98 0.00 -0.46 11/19/2024 11/20/2024 4:00:02 PM EST
185.00 289.95 297.10 242.00 0.00 0.00% 0 28 2.73 0.98 0.00 -0.49 11/19/2024 11/20/2024 4:00:02 PM EST
190.00 281.70 290.45 228.05 0.00 0.00% 0 131 2.62 0.97 0.00 -0.52 11/19/2024 11/20/2024 4:00:02 PM EST
195.00 276.60 285.80 296.72 +59.72 +25.20% 174 123 2.61 0.97 0.00 -0.56 11/20/2024 11/20/2024 4:00:02 PM EST
200.00 271.45 280.90 292.49 +52.64 +21.95% 55 95 2.58 0.97 0.00 -0.59 11/20/2024 11/20/2024 4:00:02 PM EST
205.00 267.85 279.80 223.76 0.00 0.00% 0 15 2.59 0.97 0.00 -0.62 11/19/2024 11/20/2024 4:00:02 PM EST
210.00 262.80 274.20 288.05 +79.30 +37.99% 1 108 2.58 0.96 0.00 -0.66 11/20/2024 11/20/2024 4:00:02 PM EST
215.00 258.15 267.40 190.99 0.00 0.00% 0 64 2.56 0.96 0.00 -0.70 11/19/2024 11/20/2024 4:00:02 PM EST
220.00 254.00 262.65 257.50 +34.43 +15.44% 64 20 2.52 0.96 0.00 -0.73 11/20/2024 11/20/2024 4:00:02 PM EST
225.00 249.05 258.20 272.50 +48.75 +21.79% 3 30 2.50 0.95 0.00 -0.77 11/20/2024 11/20/2024 4:00:02 PM EST
230.00 244.50 253.50 271.10 +84.05 +44.94% 3 95 2.53 0.95 0.00 -0.81 11/20/2024 11/20/2024 4:00:02 PM EST
235.00 244.10 248.90 265.00 +83.00 +45.61% 30 29 2.44 0.95 0.00 -0.85 11/20/2024 11/20/2024 4:00:02 PM EST
240.00 239.55 244.35 258.50 +58.50 +29.25% 10 127 2.48 0.94 0.00 -0.89 11/20/2024 11/20/2024 4:00:02 PM EST
245.00 231.45 239.85 249.84 +74.49 +42.49% 12 115 2.41 0.94 0.00 -0.93 11/20/2024 11/20/2024 4:00:02 PM EST
250.00 230.45 235.30 240.65 +39.84 +19.84% 289 94 2.42 0.93 0.00 -0.97 11/20/2024 11/20/2024 4:00:02 PM EST
255.00 222.50 230.85 246.15 +87.15 +54.82% 2 113 2.41 0.93 0.00 -1.01 11/20/2024 11/20/2024 4:00:02 PM EST
260.00 221.45 226.30 237.29 +67.68 +39.91% 65 69 2.38 0.93 0.00 -1.04 11/20/2024 11/20/2024 4:00:02 PM EST
265.00 216.85 221.90 242.10 +74.60 +44.54% 12 147 2.36 0.92 0.00 -1.08 11/20/2024 11/20/2024 4:00:02 PM EST
270.00 212.55 217.45 231.65 +69.65 +43.00% 12 293 2.30 0.92 0.00 -1.12 11/20/2024 11/20/2024 4:00:02 PM EST
275.00 207.60 213.05 230.90 +54.90 +31.20% 6 324 2.28 0.91 0.00 -1.17 11/20/2024 11/20/2024 4:00:02 PM EST
280.00 203.75 208.65 228.95 +71.31 +45.24% 1,679 1,757 2.33 0.91 0.00 -1.21 11/20/2024 11/20/2024 4:00:02 PM EST
285.00 199.10 204.35 204.90 +59.90 +41.31% 10 62 2.26 0.90 0.00 -1.24 11/20/2024 11/20/2024 4:00:02 PM EST
290.00 194.50 200.35 212.49 +63.93 +43.04% 57 166 2.26 0.90 0.00 -1.28 11/20/2024 11/20/2024 4:00:02 PM EST
295.00 190.65 200.25 204.35 +63.99 +45.59% 2 15 2.22 0.89 0.00 -1.33 11/20/2024 11/20/2024 4:00:02 PM EST
300.00 184.00 191.40 188.47 +40.47 +27.35% 2,246 8,485 2.21 0.89 0.00 -1.37 11/20/2024 11/20/2024 4:00:02 PM EST
305.00 182.05 187.50 199.35 +50.90 +34.29% 191 35 2.17 0.88 0.00 -1.40 11/20/2024 11/20/2024 4:00:02 PM EST
307.50 179.90 189.60 % 0 0 2.17 0.88 0.00 -1.42 11/20/2024 4:00:02 PM EST
310.00 177.80 187.45 192.00 +52.00 +37.15% 101 260 2.16 0.88 0.00 -1.44 11/20/2024 11/20/2024 4:00:02 PM EST
312.50 175.65 185.35 % 0 0 2.14 0.87 0.00 -1.46 11/20/2024 4:00:02 PM EST
315.00 173.05 182.70 194.25 +71.25 +57.93% 2 72 2.14 0.87 0.00 -1.48 11/20/2024 11/20/2024 4:00:02 PM EST
317.50 170.95 176.65 191.30 +85.54 +80.89% 2 2 2.12 0.87 0.00 -1.50 11/20/2024 11/20/2024 4:00:02 PM EST
320.00 169.50 174.55 182.22 +44.22 +32.05% 5 186 2.11 0.86 0.00 -1.52 11/20/2024 11/20/2024 4:00:02 PM EST
322.50 167.25 172.50 % 0 0 2.10 0.86 0.00 -1.54 11/20/2024 4:00:02 PM EST
325.00 165.20 170.45 180.00 +47.31 +35.66% 13 67 2.11 0.86 0.00 -1.56 11/20/2024 11/20/2024 4:00:02 PM EST
327.50 163.10 168.40 % 0 0 2.09 0.85 0.00 -1.58 11/20/2024 4:00:02 PM EST
330.00 161.05 166.30 176.66 +51.66 +41.33% 10 112 2.08 0.85 0.00 -1.60 11/20/2024 11/20/2024 4:00:02 PM EST
332.50 154.55 164.35 % 0 0 2.07 0.85 0.00 -1.62 11/20/2024 4:00:02 PM EST
335.00 156.95 162.35 177.50 +49.66 +38.85% 22 112 2.05 0.84 0.00 -1.64 11/20/2024 11/20/2024 4:00:02 PM EST
337.50 150.50 160.35 115.55 0.00 0.00% 0 2 2.02 0.84 0.00 -1.66 11/19/2024 11/20/2024 4:00:02 PM EST
340.00 148.50 158.35 182.00 +68.55 +60.43% 36 96 2.03 0.84 0.00 -1.68 11/20/2024 11/20/2024 4:00:02 PM EST
342.50 150.95 156.55 105.00 0.00 0.00% 0 6 2.03 0.83 0.00 -1.69 11/19/2024 11/20/2024 4:00:02 PM EST
345.00 148.95 154.40 166.20 +54.02 +48.16% 10 79 2.02 0.83 0.00 -1.71 11/20/2024 11/20/2024 4:00:02 PM EST
347.50 147.00 152.45 166.06 +66.26 +66.40% 1 4 2.02 0.83 0.00 -1.73 11/20/2024 11/20/2024 4:00:02 PM EST
350.00 145.00 151.25 146.71 +33.13 +29.17% 166 2,570 2.01 0.82 0.00 -1.75 11/20/2024 11/20/2024 4:00:02 PM EST
352.50 138.55 148.60 78.46 0.00 0.00% 0 3 2.01 0.82 0.00 -1.76 11/19/2024 11/20/2024 4:00:02 PM EST
355.00 138.50 146.70 155.63 +47.03 +43.31% 23 46 1.98 0.81 0.00 -1.78 11/20/2024 11/20/2024 4:00:02 PM EST
360.00 137.25 142.95 152.60 +51.60 +51.09% 51 146 1.97 0.81 0.00 -1.82 11/20/2024 11/20/2024 4:00:02 PM EST
365.00 133.50 139.20 150.94 +46.99 +45.21% 28 72 1.96 0.80 0.00 -1.85 11/20/2024 11/20/2024 4:00:02 PM EST
370.00 129.85 135.55 160.00 +66.25 +70.67% 18 272 1.94 0.79 0.00 -1.89 11/20/2024 11/20/2024 4:00:02 PM EST
375.00 126.10 131.95 140.90 +47.55 +50.94% 21 127 1.93 0.78 0.00 -1.92 11/20/2024 11/20/2024 4:00:02 PM EST
380.00 122.50 128.40 132.20 +46.70 +54.62% 97 201 1.92 0.77 0.00 -1.95 11/20/2024 11/20/2024 4:00:02 PM EST
385.00 119.20 124.90 139.10 +50.48 +56.97% 20 29 1.92 0.76 0.00 -1.98 11/20/2024 11/20/2024 4:00:02 PM EST
390.00 112.60 123.50 125.85 +49.15 +64.09% 72 381 1.89 0.76 0.00 -2.01 11/20/2024 11/20/2024 4:00:02 PM EST
395.00 112.15 117.50 125.00 +50.00 +66.67% 53 45 1.85 0.75 0.00 -2.05 11/20/2024 11/20/2024 4:00:02 PM EST
400.00 108.85 114.95 111.48 +37.48 +50.65% 366 1,161 1.86 0.74 0.00 -2.08 11/20/2024 11/20/2024 4:00:02 PM EST
405.00 105.50 111.95 132.00 +57.00 +76.00% 25 72 1.87 0.73 0.00 -2.10 11/20/2024 11/20/2024 4:00:02 PM EST
410.00 101.90 108.50 127.29 +61.64 +93.90% 119 231 1.86 0.72 0.00 -2.13 11/20/2024 11/20/2024 4:00:02 PM EST
415.00 98.75 105.15 125.60 +62.60 +99.37% 47 240 1.84 0.71 0.00 -2.16 11/20/2024 11/20/2024 4:00:02 PM EST
420.00 94.00 102.15 102.05 +37.05 +57.00% 85 142 1.84 0.70 0.00 -2.19 11/20/2024 11/20/2024 4:00:02 PM EST
425.00 92.65 99.80 111.00 +51.75 +87.35% 106 194 1.84 0.69 0.00 -2.21 11/20/2024 11/20/2024 4:00:02 PM EST
430.00 89.75 96.60 116.78 +58.73 +101.18% 130 240 1.85 0.68 0.00 -2.23 11/20/2024 11/20/2024 4:00:02 PM EST
440.00 82.65 91.55 112.00 +56.50 +101.81% 190 277 1.82 0.66 0.00 -2.28 11/20/2024 11/20/2024 4:00:02 PM EST
450.00 77.15 85.85 83.00 +31.25 +60.39% 404 436 1.84 0.64 0.00 -2.32 11/20/2024 11/20/2024 4:00:02 PM EST
460.00 72.40 81.35 100.00 +53.55 +115.29% 105 212 1.80 0.62 0.00 -2.36 11/20/2024 11/20/2024 4:00:02 PM EST
470.00 68.75 76.15 73.20 +31.20 +74.29% 414 122 1.82 0.60 0.00 -2.39 11/20/2024 11/20/2024 4:00:02 PM EST
480.00 64.00 71.75 69.00 +27.20 +65.08% 684 232 1.83 0.57 0.00 -2.42 11/20/2024 11/20/2024 4:00:02 PM EST
490.00 62.00 67.50 66.65 +26.65 +66.63% 412 58 1.79 0.55 0.00 -2.44 11/20/2024 11/20/2024 4:00:02 PM EST
500.00 57.50 63.65 62.00 +27.30 +78.68% 2,874 1,182 1.81 0.53 0.00 -2.46 11/20/2024 11/20/2024 4:00:02 PM EST
510.00 52.00 60.05 58.82 +23.32 +65.69% 1,011 118 1.81 0.51 0.00 -2.48 11/20/2024 11/20/2024 4:00:02 PM EST
520.00 49.00 57.70 55.42 +24.82 +81.12% 237 49 1.79 0.49 0.00 -2.49 11/20/2024 11/20/2024 4:00:02 PM EST
530.00 46.00 53.65 54.33 +23.93 +78.72% 208 102 1.80 0.47 0.00 -2.49 11/20/2024 11/20/2024 4:00:02 PM EST
540.00 43.00 51.85 54.00 +22.83 +73.25% 1,057 29 1.82 0.46 0.00 -2.50 11/20/2024 11/20/2024 4:00:02 PM EST
550.00 44.00 48.05 48.00 +20.00 +71.43% 1,005 531 1.81 0.44 0.00 -2.49 11/20/2024 11/20/2024 4:00:02 PM EST
560.00 38.00 46.75 57.82 +27.62 +91.46% 106 43 1.81 0.42 0.00 -2.49 11/20/2024 11/20/2024 4:00:02 PM EST
570.00 36.90 45.00 50.00 +25.00 +100.00% 74 14 1.84 0.40 0.00 -2.48 11/20/2024 11/20/2024 4:00:02 PM EST
580.00 34.20 42.95 39.55 +15.75 +66.18% 144 55 1.85 0.39 0.00 -2.47 11/20/2024 11/20/2024 4:00:02 PM EST
590.00 31.60 39.05 38.00 +15.75 +70.79% 245 27 1.83 0.37 0.00 -2.46 11/20/2024 11/20/2024 4:00:02 PM EST
600.00 33.00 36.90 36.90 +16.20 +78.27% 1,015 164 1.86 0.36 0.00 -2.44 11/20/2024 11/20/2024 4:00:02 PM EST
610.00 28.00 36.40 43.00 +23.00 +115.00% 124 30 1.87 0.34 0.00 -2.42 11/20/2024 11/20/2024 4:00:02 PM EST
620.00 26.60 35.75 42.40 +23.73 +127.11% 6,586 160 1.88 0.33 0.00 -2.40 11/20/2024 11/20/2024 4:00:02 PM EST
630.00 24.85 32.15 36.17 +21.02 +138.75% 111 12 1.89 0.32 0.00 -2.39 11/20/2024 11/20/2024 4:00:02 PM EST
640.00 23.00 32.60 39.40 +19.65 +99.50% 55 109 1.90 0.30 0.00 -2.36 11/20/2024 11/20/2024 4:00:02 PM EST
650.00 25.10 29.10 26.93 +10.53 +64.21% 68 68 1.92 0.29 0.00 -2.34 11/20/2024 11/20/2024 4:00:02 PM EST
660.00 23.60 28.05 26.49 +10.99 +70.91% 175 69 1.92 0.28 0.00 -2.32 11/20/2024 11/20/2024 4:00:02 PM EST
670.00 22.50 26.40 34.87 +23.97 +219.91% 121 57 1.92 0.27 0.00 -2.29 11/20/2024 11/20/2024 4:00:02 PM EST
680.00 21.45 27.60 31.97 +15.10 +89.51% 110 27 1.94 0.26 0.00 -2.26 11/20/2024 11/20/2024 4:00:02 PM EST
690.00 21.00 25.10 24.75 +8.52 +52.50% 66 57 1.95 0.25 0.00 -2.23 11/20/2024 11/20/2024 4:00:02 PM EST
700.00 18.00 25.50 20.00 +6.38 +46.85% 1,495 238 1.96 0.24 0.00 -2.21 11/20/2024 11/20/2024 4:00:02 PM EST
710.00 18.75 23.20 30.00 +17.30 +136.22% 26 15 1.98 0.23 0.00 -2.18 11/20/2024 11/20/2024 4:00:02 PM EST
720.00 15.70 23.60 20.00 +6.00 +42.86% 2,076 392 1.98 0.23 0.00 -2.15 11/20/2024 11/20/2024 4:00:02 PM EST
730.00 17.65 21.50 25.00 +13.21 +112.05% 45 74 2.00 0.22 0.00 -2.12 11/20/2024 11/20/2024 4:00:02 PM EST
740.00 16.90 20.60 25.03 +13.68 +120.53% 49 34 2.00 0.21 0.00 -2.09 11/20/2024 11/20/2024 4:00:02 PM EST
750.00 16.10 21.00 17.00 +6.00 +54.55% 142 76 2.01 0.20 0.00 -2.06 11/20/2024 11/20/2024 4:00:02 PM EST
760.00 15.20 20.90 18.00 +8.80 +95.66% 361 888 2.03 0.20 0.00 -2.04 11/20/2024 11/20/2024 4:00:02 PM EST
770.00 14.60 18.30 24.30 % 10 0 2.04 0.19 0.00 -2.00 11/20/2024 11/20/2024 4:00:02 PM EST
780.00 10.85 17.30 21.00 % 48 0 2.04 0.18 0.00 -1.97 11/20/2024 11/20/2024 4:00:02 PM EST
790.00 13.35 17.30 19.35 % 2 0 2.07 0.18 0.00 -1.94 11/20/2024 11/20/2024 4:00:02 PM EST
800.00 13.10 18.35 16.00 % 139 0 2.07 0.17 0.00 -1.91 11/20/2024 11/20/2024 4:00:02 PM EST
810.00 12.50 16.05 17.80 % 9 0 2.09 0.17 0.00 -1.89 11/20/2024 11/20/2024 4:00:02 PM EST
820.00 9.60 17.45 17.42 % 106 0 2.10 0.16 0.00 -1.85 11/20/2024 11/20/2024 4:00:02 PM EST
830.00 9.80 15.10 18.25 % 6 0 2.11 0.16 0.00 -1.82 11/20/2024 11/20/2024 4:00:02 PM EST
840.00 11.25 14.65 15.76 % 16 0 2.12 0.15 0.00 -1.79 11/20/2024 11/20/2024 4:00:02 PM EST
850.00 11.05 14.20 14.00 % 20 0 2.13 0.15 0.00 -1.76 11/20/2024 11/20/2024 4:00:02 PM EST
860.00 10.70 13.80 14.43 % 45 0 2.14 0.14 0.00 -1.73 11/20/2024 11/20/2024 4:00:02 PM EST
870.00 10.35 13.20 14.87 % 15 0 2.14 0.14 0.00 -1.71 11/20/2024 11/20/2024 4:00:02 PM EST
880.00 10.00 14.80 14.60 % 17 0 2.15 0.13 0.00 -1.68 11/20/2024 11/20/2024 4:00:02 PM EST
890.00 9.75 10.95 10.95 % 9,717 0 2.15 0.13 0.00 -1.64 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 1.10 0.03 0.00 0.00% 0 76 0.00 0.00 0.00 0.00 11/19/2024 11/20/2024 4:00:02 PM EST
35.00 0.00 0.73 % 0 0 0.00 0.00 0.00 0.00 11/20/2024 4:00:02 PM EST
40.00 0.04 0.09 0.10 % 10 0 0.00 0.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
45.00 0.01 0.74 0.02 0.00 0.00% 0 1 0.00 0.00 0.00 0.00 11/13/2024 11/20/2024 4:00:02 PM EST
50.00 0.01 0.12 0.13 +0.10 +333.34% 19 133 0.00 0.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
55.00 0.00 0.75 % 0 0 0.00 0.00 0.00 0.00 11/20/2024 4:00:02 PM EST
60.00 0.05 1.37 0.05 +0.03 +150.00% 10 7 0.00 0.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
65.00 0.00 1.11 0.19 +0.18 +1,800.00% 7 101 0.00 0.00 0.00 -0.01 11/20/2024 11/20/2024 4:00:02 PM EST
70.00 0.02 1.37 0.05 0.00 0.00% 0 1 0.00 0.00 0.00 -0.01 11/19/2024 11/20/2024 4:00:02 PM EST
75.00 0.00 1.11 % 0 0 0.00 0.00 0.00 -0.02 11/20/2024 4:00:02 PM EST
80.00 0.02 1.18 % 0 0 0.00 0.00 0.00 -0.03 11/20/2024 4:00:02 PM EST
85.00 0.00 1.38 0.80 0.00 0.00% 0 3 0.00 0.00 0.00 -0.03 11/4/2024 11/20/2024 4:00:02 PM EST
90.00 0.02 1.90 0.30 +0.18 +150.00% 2 6 2.57 0.00 0.00 -0.05 11/20/2024 11/20/2024 4:00:02 PM EST
95.00 0.00 1.43 0.13 0.00 0.00% 0 20 0.00 0.00 0.00 -0.04 11/11/2024 11/20/2024 4:00:02 PM EST
100.00 0.10 0.63 0.13 +0.01 +8.34% 10 36 3.18 0.00 0.00 -0.07 11/20/2024 11/20/2024 4:00:02 PM EST
105.00 0.00 1.53 0.67 0.00 0.00% 0 3 3.05 0.00 0.00 -0.08 11/6/2024 11/20/2024 4:00:02 PM EST
110.00 0.00 1.35 0.45 0.00 0.00% 0 14 3.46 0.00 0.00 -0.08 11/18/2024 11/20/2024 4:00:02 PM EST
115.00 0.00 1.68 0.17 0.00 0.00% 0 24 3.39 0.00 0.00 -0.10 11/18/2024 11/20/2024 4:00:02 PM EST
120.00 0.10 0.53 0.25 +0.12 +92.31% 20 97 2.71 0.00 0.00 -0.13 11/20/2024 11/20/2024 4:00:02 PM EST
125.00 0.01 0.53 0.46 +0.03 +6.98% 18 149 2.43 -0.01 0.00 -0.15 11/20/2024 11/20/2024 4:00:02 PM EST
130.00 0.09 1.21 0.48 -0.30 -38.47% 16 59 2.70 -0.01 0.00 -0.18 11/20/2024 11/20/2024 4:00:02 PM EST
135.00 0.34 0.60 0.60 +0.10 +20.00% 42 419 2.67 -0.01 0.00 -0.20 11/20/2024 11/20/2024 4:00:02 PM EST
140.00 0.02 1.10 0.83 +0.03 +3.75% 87 448 2.76 -0.01 0.00 -0.23 11/20/2024 11/20/2024 4:00:02 PM EST
145.00 0.05 3.30 0.83 -0.02 -2.36% 5 130 2.72 -0.01 0.00 -0.26 11/20/2024 11/20/2024 4:00:02 PM EST
150.00 1.00 1.20 1.35 +0.63 +87.50% 48 225 2.70 -0.01 0.00 -0.30 11/20/2024 11/20/2024 4:00:02 PM EST
155.00 0.53 1.50 1.55 +0.79 +103.95% 68 74 2.61 -0.01 0.00 -0.33 11/20/2024 11/20/2024 4:00:02 PM EST
160.00 0.51 2.15 1.45 +0.27 +22.89% 54 82 2.66 -0.02 0.00 -0.35 11/20/2024 11/20/2024 4:00:02 PM EST
165.00 0.50 5.55 2.82 +1.70 +151.79% 18 91 2.76 -0.02 0.00 -0.37 11/20/2024 11/20/2024 4:00:02 PM EST
170.00 0.50 3.00 1.67 +0.27 +19.29% 121 254 2.66 -0.02 0.00 -0.40 11/20/2024 11/20/2024 4:00:02 PM EST
175.00 1.75 3.95 2.31 +0.82 +55.04% 64 417 2.78 -0.02 0.00 -0.43 11/20/2024 11/20/2024 4:00:02 PM EST
180.00 1.57 6.35 2.35 +0.83 +54.61% 33 280 2.72 -0.02 0.00 -0.46 11/20/2024 11/20/2024 4:00:02 PM EST
185.00 1.87 5.75 3.75 +1.87 +99.47% 32 90 2.63 -0.02 0.00 -0.49 11/20/2024 11/20/2024 4:00:02 PM EST
190.00 2.35 4.15 2.60 +0.65 +33.34% 57 275 2.63 -0.03 0.00 -0.52 11/20/2024 11/20/2024 4:00:02 PM EST
195.00 1.10 5.15 3.19 +0.77 +31.82% 14 116 2.67 -0.03 0.00 -0.56 11/20/2024 11/20/2024 4:00:02 PM EST
200.00 3.05 4.50 4.50 +1.83 +68.54% 12,070 744 2.59 -0.03 0.00 -0.59 11/20/2024 11/20/2024 4:00:02 PM EST
205.00 3.40 5.80 4.00 +1.56 +63.94% 35 142 2.65 -0.03 0.00 -0.62 11/20/2024 11/20/2024 4:00:02 PM EST
210.00 3.50 5.85 4.50 +1.70 +60.72% 15 326 2.58 -0.04 0.00 -0.66 11/20/2024 11/20/2024 4:00:02 PM EST
215.00 1.28 6.50 5.00 +2.14 +74.83% 7 277 2.57 -0.04 0.00 -0.70 11/20/2024 11/20/2024 4:00:02 PM EST
220.00 4.50 6.90 5.00 +1.83 +57.73% 43 174 2.57 -0.04 0.00 -0.73 11/20/2024 11/20/2024 4:00:02 PM EST
225.00 2.33 7.25 5.70 +2.08 +57.46% 57 192 2.53 -0.05 0.00 -0.77 11/20/2024 11/20/2024 4:00:02 PM EST
230.00 5.05 7.05 6.50 +2.83 +77.12% 36 466 2.47 -0.05 0.00 -0.81 11/20/2024 11/20/2024 4:00:02 PM EST
235.00 5.55 7.50 6.50 +2.84 +77.60% 47 224 2.45 -0.05 0.00 -0.85 11/20/2024 11/20/2024 4:00:02 PM EST
240.00 6.00 7.35 6.75 +2.25 +50.00% 26 142 2.42 -0.06 0.00 -0.89 11/20/2024 11/20/2024 4:00:02 PM EST
245.00 6.65 8.75 7.30 +3.35 +84.81% 94 73 2.44 -0.06 0.00 -0.93 11/20/2024 11/20/2024 4:00:02 PM EST
250.00 6.95 8.50 8.10 +2.79 +52.55% 772 193 2.38 -0.07 0.00 -0.97 11/20/2024 11/20/2024 4:00:02 PM EST
255.00 7.30 9.00 8.30 +2.85 +52.30% 55 249 2.36 -0.07 0.00 -1.01 11/20/2024 11/20/2024 4:00:02 PM EST
260.00 8.40 10.25 9.20 +3.45 +60.00% 26 165 2.38 -0.07 0.00 -1.04 11/20/2024 11/20/2024 4:00:02 PM EST
265.00 8.35 10.05 9.45 +3.90 +70.27% 46 367 2.31 -0.08 0.00 -1.08 11/20/2024 11/20/2024 4:00:02 PM EST
270.00 9.25 11.00 10.00 +3.50 +53.85% 45 247 2.31 -0.08 0.00 -1.12 11/20/2024 11/20/2024 4:00:02 PM EST
275.00 9.60 11.00 11.53 +4.03 +53.74% 70 224 2.27 -0.09 0.00 -1.17 11/20/2024 11/20/2024 4:00:02 PM EST
280.00 10.45 11.75 11.10 +3.10 +38.75% 2,940 96 2.26 -0.09 0.00 -1.21 11/20/2024 11/20/2024 4:00:02 PM EST
285.00 10.90 14.95 10.56 +2.96 +38.95% 16 159 2.25 -0.10 0.00 -1.24 11/20/2024 11/20/2024 4:00:02 PM EST
290.00 11.75 17.75 12.50 +3.75 +42.86% 65 1,625 2.25 -0.10 0.00 -1.28 11/20/2024 11/20/2024 4:00:02 PM EST
295.00 12.20 13.55 12.37 +2.57 +26.23% 20 118 2.22 -0.11 0.00 -1.33 11/20/2024 11/20/2024 4:00:02 PM EST
300.00 12.70 14.50 13.75 +3.45 +33.50% 2,314 821 2.16 -0.11 0.00 -1.37 11/20/2024 11/20/2024 4:00:02 PM EST
305.00 13.75 19.95 14.57 +3.89 +36.43% 61 181 2.18 -0.12 0.00 -1.40 11/20/2024 11/20/2024 4:00:02 PM EST
307.50 13.80 16.35 13.90 +2.45 +21.40% 39 2 2.17 -0.12 0.00 -1.42 11/20/2024 11/20/2024 4:00:02 PM EST
310.00 14.40 20.00 15.00 +3.80 +33.93% 888 200 2.16 -0.12 0.00 -1.44 11/20/2024 11/20/2024 4:00:02 PM EST
312.50 14.85 17.15 14.28 -0.92 -6.06% 31 1 2.15 -0.13 0.00 -1.46 11/20/2024 11/20/2024 4:00:02 PM EST
315.00 14.90 21.00 14.30 +2.72 +23.49% 58 706 2.13 -0.13 0.00 -1.48 11/20/2024 11/20/2024 4:00:02 PM EST
317.50 15.00 18.10 15.15 +2.80 +22.68% 39 38 2.10 -0.13 0.00 -1.50 11/20/2024 11/20/2024 4:00:02 PM EST
320.00 15.90 18.30 16.95 +4.40 +35.06% 79 150 2.11 -0.14 0.00 -1.52 11/20/2024 11/20/2024 4:00:02 PM EST
322.50 16.15 18.65 18.00 +5.40 +42.86% 48 13 2.10 -0.14 0.00 -1.54 11/20/2024 11/20/2024 4:00:02 PM EST
325.00 16.50 19.10 17.52 +4.20 +31.54% 198 228 2.09 -0.14 0.00 -1.56 11/20/2024 11/20/2024 4:00:02 PM EST
327.50 16.75 19.65 16.60 +2.30 +16.09% 28 3 2.08 -0.15 0.00 -1.58 11/20/2024 11/20/2024 4:00:02 PM EST
330.00 17.15 20.30 18.70 +4.10 +28.09% 82 1,151 2.05 -0.15 0.00 -1.60 11/20/2024 11/20/2024 4:00:02 PM EST
332.50 17.65 20.40 17.30 +2.15 +14.20% 5 47 2.06 -0.15 0.00 -1.62 11/20/2024 11/20/2024 4:00:02 PM EST
335.00 18.10 20.00 19.45 +4.15 +27.13% 27 198 2.02 -0.16 0.00 -1.64 11/20/2024 11/20/2024 4:00:02 PM EST
337.50 18.60 21.55 19.60 +3.58 +22.35% 50 24 2.04 -0.16 0.00 -1.66 11/20/2024 11/20/2024 4:00:02 PM EST
340.00 19.35 21.85 19.50 +2.00 +11.43% 54 182 2.03 -0.16 0.00 -1.68 11/20/2024 11/20/2024 4:00:02 PM EST
342.50 19.85 22.45 21.00 +4.64 +28.37% 59 101 2.03 -0.17 0.00 -1.69 11/20/2024 11/20/2024 4:00:02 PM EST
345.00 20.35 25.15 20.72 +3.82 +22.61% 63 221 2.03 -0.17 0.00 -1.71 11/20/2024 11/20/2024 4:00:02 PM EST
347.50 20.50 24.25 21.50 +3.36 +18.53% 25 63 2.01 -0.17 0.00 -1.73 11/20/2024 11/20/2024 4:00:02 PM EST
350.00 21.50 24.35 22.93 +2.81 +13.97% 169 200 2.02 -0.18 0.00 -1.75 11/20/2024 11/20/2024 4:00:02 PM EST
352.50 21.55 24.95 17.45 -3.35 -16.11% 28 3 1.99 -0.18 0.00 -1.76 11/20/2024 11/20/2024 4:00:02 PM EST
355.00 22.15 29.55 21.35 +1.19 +5.91% 18 63 1.99 -0.19 0.00 -1.78 11/20/2024 11/20/2024 4:00:02 PM EST
360.00 23.65 30.00 24.05 +0.53 +2.26% 742 76 1.98 -0.19 0.00 -1.82 11/20/2024 11/20/2024 4:00:02 PM EST
365.00 24.75 28.00 21.36 -3.71 -14.80% 16 290 1.97 -0.20 0.00 -1.85 11/20/2024 11/20/2024 4:00:02 PM EST
370.00 26.20 28.00 27.26 +2.01 +7.96% 513 187 1.93 -0.21 0.00 -1.89 11/20/2024 11/20/2024 4:00:02 PM EST
375.00 27.25 32.70 27.90 +0.90 +3.34% 134 40 1.94 -0.22 0.00 -1.92 11/20/2024 11/20/2024 4:00:02 PM EST
380.00 28.60 35.00 29.81 +0.27 +0.92% 231 238 1.93 -0.23 0.00 -1.95 11/20/2024 11/20/2024 4:00:02 PM EST
385.00 29.90 33.65 31.00 +0.90 +2.99% 43 41 1.92 -0.24 0.00 -1.98 11/20/2024 11/20/2024 4:00:02 PM EST
390.00 31.35 34.00 33.50 +1.31 +4.07% 138 223 1.87 -0.24 0.00 -2.01 11/20/2024 11/20/2024 4:00:02 PM EST
395.00 35.00 40.55 35.20 +0.10 +0.29% 47 23 1.89 -0.25 0.00 -2.05 11/20/2024 11/20/2024 4:00:02 PM EST
400.00 34.70 37.90 36.31 -1.69 -4.45% 879 124 1.87 -0.26 0.00 -2.08 11/20/2024 11/20/2024 4:00:02 PM EST
405.00 36.20 40.20 33.20 -3.70 -10.03% 21 29 1.87 -0.27 0.00 -2.10 11/20/2024 11/20/2024 4:00:02 PM EST
410.00 37.95 44.80 36.72 -6.28 -14.61% 39 65 1.86 -0.28 0.00 -2.13 11/20/2024 11/20/2024 4:00:02 PM EST
415.00 39.75 46.00 41.70 -0.80 -1.89% 34 84 1.85 -0.29 0.00 -2.16 11/20/2024 11/20/2024 4:00:02 PM EST
420.00 39.75 48.60 42.67 -5.33 -11.11% 39 71 1.84 -0.30 0.00 -2.19 11/20/2024 11/20/2024 4:00:02 PM EST
425.00 43.60 48.00 42.16 -7.84 -15.68% 91 24 1.84 -0.31 0.00 -2.21 11/20/2024 11/20/2024 4:00:02 PM EST
430.00 45.65 52.15 46.10 -5.97 -11.47% 31 44 1.83 -0.32 0.00 -2.23 11/20/2024 11/20/2024 4:00:02 PM EST
440.00 49.95 55.70 53.00 -2.84 -5.09% 77 70 1.82 -0.34 0.00 -2.28 11/20/2024 11/20/2024 4:00:02 PM EST
450.00 54.60 62.00 57.00 -4.84 -7.83% 773 43 1.78 -0.36 0.00 -2.32 11/20/2024 11/20/2024 4:00:02 PM EST
460.00 59.55 63.20 61.05 -9.05 -12.91% 59 16 1.79 -0.38 0.00 -2.36 11/20/2024 11/20/2024 4:00:02 PM EST
470.00 64.75 71.45 65.30 -9.70 -12.94% 160 17 1.79 -0.40 0.00 -2.39 11/20/2024 11/20/2024 4:00:02 PM EST
480.00 70.30 73.50 71.75 -10.16 -12.41% 152 2 1.79 -0.43 0.00 -2.42 11/20/2024 11/20/2024 4:00:02 PM EST
490.00 78.50 84.00 78.10 % 218 0 1.79 -0.45 0.00 -2.44 11/20/2024 11/20/2024 4:00:02 PM EST
500.00 82.30 87.30 84.35 -14.48 -14.66% 323 65 1.80 -0.47 0.00 -2.46 11/20/2024 11/20/2024 4:00:02 PM EST
510.00 88.70 97.00 86.15 -96.10 -52.73% 6 1 1.78 -0.49 0.00 -2.48 11/20/2024 11/20/2024 4:00:02 PM EST
520.00 95.45 103.95 96.70 % 7 0 1.79 -0.51 0.00 -2.49 11/20/2024 11/20/2024 4:00:02 PM EST
530.00 102.35 111.10 99.30 % 308 0 1.79 -0.53 0.00 -2.49 11/20/2024 11/20/2024 4:00:02 PM EST
540.00 106.50 118.30 104.50 -102.70 -49.57% 1 0 1.79 -0.54 0.00 -2.50 11/20/2024 11/20/2024 4:00:02 PM EST
550.00 114.50 125.60 % 0 0 1.80 -0.56 0.00 -2.49 11/20/2024 4:00:02 PM EST
560.00 124.35 133.45 131.40 % 2 0 1.81 -0.58 0.00 -2.49 11/20/2024 11/20/2024 4:00:02 PM EST
570.00 127.60 140.15 139.55 % 2 0 1.82 -0.60 0.00 -2.48 11/20/2024 11/20/2024 4:00:02 PM EST
580.00 139.90 148.70 130.90 % 4 0 1.83 -0.61 0.00 -2.47 11/20/2024 11/20/2024 4:00:02 PM EST
590.00 145.60 156.60 % 0 0 1.84 -0.63 0.00 -2.46 11/20/2024 4:00:02 PM EST
600.00 156.15 164.65 151.07 % 3 0 1.84 -0.64 0.00 -2.44 11/20/2024 11/20/2024 4:00:02 PM EST
610.00 162.00 170.80 % 0 0 1.86 -0.66 0.00 -2.42 11/20/2024 4:00:02 PM EST
620.00 172.80 179.05 % 0 0 1.87 -0.67 0.00 -2.40 11/20/2024 4:00:02 PM EST
630.00 181.25 187.70 308.43 0.00 0.00% 0 1 1.89 -0.68 0.00 -2.39 11/14/2024 11/20/2024 4:00:02 PM EST
640.00 185.00 195.40 184.95 % 1 0 1.88 -0.70 0.00 -2.36 11/20/2024 11/20/2024 4:00:02 PM EST
650.00 198.55 204.30 327.93 0.00 0.00% 0 1 1.91 -0.71 0.00 -2.34 11/14/2024 11/20/2024 4:00:02 PM EST
660.00 207.35 212.80 % 0 0 1.91 -0.72 0.00 -2.32 11/20/2024 4:00:02 PM EST
670.00 213.60 221.85 % 0 0 1.93 -0.73 0.00 -2.29 11/20/2024 4:00:02 PM EST
680.00 225.25 230.80 % 0 0 1.94 -0.74 0.00 -2.26 11/20/2024 4:00:02 PM EST
690.00 234.10 242.30 % 0 0 1.95 -0.75 0.00 -2.23 11/20/2024 4:00:02 PM EST
700.00 243.20 250.85 254.00 % 1 0 1.96 -0.76 0.00 -2.21 11/20/2024 11/20/2024 4:00:02 PM EST
710.00 252.30 257.90 242.05 % 4 0 1.98 -0.77 0.00 -2.18 11/20/2024 11/20/2024 4:00:02 PM EST
720.00 261.65 269.60 255.20 % 7 0 1.99 -0.77 0.00 -2.15 11/20/2024 11/20/2024 4:00:02 PM EST
730.00 270.95 276.25 259.95 % 5 0 2.00 -0.78 0.00 -2.12 11/20/2024 11/20/2024 4:00:02 PM EST
740.00 280.00 289.25 269.00 % 3 0 2.02 -0.79 0.00 -2.09 11/20/2024 11/20/2024 4:00:02 PM EST
750.00 287.30 297.45 % 0 0 2.03 -0.80 0.00 -2.06 11/20/2024 4:00:02 PM EST
760.00 298.80 305.80 % 0 0 2.02 -0.80 0.00 -2.04 11/20/2024 4:00:02 PM EST
770.00 308.25 314.20 % 0 0 2.04 -0.81 0.00 -2.00 11/20/2024 4:00:02 PM EST
780.00 317.60 325.55 % 0 0 2.05 -0.82 0.00 -1.97 11/20/2024 4:00:02 PM EST
790.00 325.00 335.05 % 0 0 2.06 -0.82 0.00 -1.94 11/20/2024 4:00:02 PM EST
800.00 336.30 342.35 % 0 0 2.07 -0.83 0.00 -1.91 11/20/2024 4:00:02 PM EST
810.00 346.00 354.05 % 0 0 2.08 -0.83 0.00 -1.89 11/20/2024 4:00:02 PM EST
820.00 355.30 363.55 % 0 0 2.08 -0.84 0.00 -1.85 11/20/2024 4:00:02 PM EST
830.00 365.05 370.30 % 0 0 2.10 -0.84 0.00 -1.82 11/20/2024 4:00:02 PM EST
840.00 374.65 380.45 % 0 0 2.13 -0.85 0.00 -1.79 11/20/2024 4:00:02 PM EST
850.00 382.10 392.00 % 0 0 2.12 -0.85 0.00 -1.76 11/20/2024 4:00:02 PM EST
860.00 391.60 401.90 % 0 0 2.13 -0.86 0.00 -1.73 11/20/2024 4:00:02 PM EST
870.00 401.30 409.40 % 0 0 2.14 -0.86 0.00 -1.71 11/20/2024 4:00:02 PM EST
880.00 413.10 418.10 % 0 0 2.15 -0.87 0.00 -1.68 11/20/2024 4:00:02 PM EST
890.00 422.80 427.75 423.90 % 10 0 2.16 -0.87 0.00 -1.64 11/20/2024 11/20/2024 4:00:02 PM EST