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 | 439.60 | 446.75 | 216.34 | 0.00 | 0.00% | 0 | 2 | 5.35 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 434.80 | 441.75 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 431.70 | 439.40 | 288.60 | 0.00 | 0.00% | 0 | 4 | 4.73 | 1.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 426.70 | 434.45 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 419.90 | 429.55 | 447.15 | +244.28 | +120.42% | 2 | 53 | 4.28 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 415.00 | 424.55 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 409.80 | 418.90 | 132.54 | 0.00 | 0.00% | 0 | 13 | 3.94 | 1.00 | 0.00 | -0.02 | 10/9/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 405.10 | 414.70 | 264.00 | 0.00 | 0.00% | 0 | 2 | 3.80 | 1.00 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 400.20 | 409.65 | 278.15 | 0.00 | 0.00% | 0 | 2 | 3.68 | 1.00 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 395.30 | 404.90 | 273.20 | 0.00 | 0.00% | 0 | 3 | 3.57 | 1.00 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 390.20 | 399.35 | 298.00 | 0.00 | 0.00% | 0 | 255 | 3.47 | 1.00 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 385.40 | 395.05 | 323.30 | 0.00 | 0.00% | 0 | 3 | 3.39 | 1.00 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 380.70 | 389.65 | 164.09 | 0.00 | 0.00% | 0 | 297 | 3.31 | 1.00 | 0.00 | -0.08 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 375.70 | 385.35 | 228.05 | 0.00 | 0.00% | 0 | 4 | 3.23 | 1.00 | 0.00 | -0.09 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 370.80 | 380.00 | 286.03 | 0.00 | 0.00% | 0 | 46 | 3.16 | 0.99 | 0.00 | -0.11 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 366.00 | 375.15 | 166.90 | 0.00 | 0.00% | 0 | 9 | 3.10 | 0.99 | 0.00 | -0.12 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 360.80 | 370.40 | 159.35 | 0.00 | 0.00% | 0 | 17 | 3.04 | 0.99 | 0.00 | -0.14 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 356.60 | 367.60 | 311.95 | 0.00 | 0.00% | 0 | 31 | 3.00 | 0.99 | 0.00 | -0.16 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 351.30 | 362.85 | 326.05 | 0.00 | 0.00% | 0 | 51 | 2.94 | 0.99 | 0.00 | -0.18 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 346.90 | 356.20 | 246.80 | 0.00 | 0.00% | 0 | 23 | 2.22 | 0.99 | 0.00 | -0.20 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 340.40 | 351.35 | 352.70 | +56.50 | +19.08% | 1 | 575 | 2.41 | 0.99 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 337.50 | 346.65 | 345.00 | +52.35 | +17.89% | 8 | 88 | 2.42 | 0.98 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 140.00 | 332.80 | 341.95 | 344.88 | +55.81 | +19.31% | 21 | 162 | 2.40 | 0.98 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 327.65 | 337.25 | 340.00 | +58.25 | +20.68% | 15 | 159 | 2.39 | 0.98 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 323.40 | 332.60 | 340.25 | +95.25 | +38.88% | 11 | 478 | 2.37 | 0.98 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 316.80 | 326.05 | 341.80 | +93.80 | +37.83% | 5 | 242 | 2.42 | 0.98 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 315.60 | 324.00 | 334.30 | +42.80 | +14.69% | 5 | 799 | 2.37 | 0.97 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 165.00 | 307.60 | 319.25 | 214.10 | 0.00 | 0.00% | 0 | 198 | 2.32 | 0.97 | 0.00 | -0.36 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 303.00 | 316.25 | 325.63 | +74.15 | +29.49% | 14 | 334 | 2.36 | 0.97 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 175.00 | 302.60 | 310.10 | 320.00 | +76.93 | +31.65% | 20 | 201 | 2.34 | 0.97 | 0.00 | -0.40 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 180.00 | 296.10 | 305.65 | 324.00 | +55.43 | +20.64% | 10 | 302 | 2.32 | 0.96 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 185.00 | 291.60 | 301.10 | 290.85 | +43.95 | +17.81% | 1 | 306 | 2.31 | 0.96 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 190.00 | 286.60 | 296.45 | 311.30 | +52.18 | +20.14% | 27 | 902 | 2.28 | 0.96 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 195.00 | 282.50 | 292.60 | 286.50 | +27.50 | +10.62% | 7 | 278 | 2.26 | 0.96 | 0.00 | -0.50 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 200.00 | 277.60 | 284.95 | 291.30 | +44.30 | +17.94% | 558 | 2,140 | 2.21 | 0.95 | 0.00 | -0.52 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 210.00 | 268.80 | 276.00 | 288.60 | +52.17 | +22.07% | 29 | 534 | 2.18 | 0.95 | 0.00 | -0.57 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 220.00 | 262.20 | 267.10 | 273.50 | +61.00 | +28.71% | 50 | 765 | 2.17 | 0.94 | 0.00 | -0.62 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 230.00 | 251.40 | 260.95 | 269.70 | +59.65 | +28.40% | 39 | 790 | 2.13 | 0.93 | 0.00 | -0.67 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 240.00 | 242.30 | 251.80 | 267.15 | +54.00 | +25.34% | 307 | 902 | 2.09 | 0.92 | 0.00 | -0.72 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 250.00 | 234.30 | 243.70 | 240.00 | +35.35 | +17.28% | 586 | 1,439 | 2.06 | 0.91 | 0.00 | -0.77 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 255.00 | 229.70 | 236.90 | 252.85 | +83.40 | +49.22% | 4 | 12 | 2.05 | 0.91 | 0.00 | -0.80 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 260.00 | 225.30 | 234.85 | 233.05 | +48.35 | +26.18% | 118 | 474 | 2.03 | 0.91 | 0.00 | -0.82 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 265.00 | 219.30 | 232.70 | 245.10 | +115.85 | +89.64% | 1 | 1 | 2.01 | 0.90 | 0.00 | -0.85 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 270.00 | 217.00 | 227.00 | 246.20 | +58.55 | +31.21% | 605 | 968 | 1.98 | 0.90 | 0.00 | -0.87 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 275.00 | 214.85 | 220.35 | 175.20 | 0.00 | 0.00% | 0 | 7 | 1.98 | 0.89 | 0.00 | -0.90 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 280.00 | 210.80 | 216.40 | 213.50 | +32.00 | +17.64% | 156 | 1,312 | 1.97 | 0.89 | 0.00 | -0.93 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 285.00 | 204.90 | 212.30 | 216.60 | +61.90 | +40.02% | 2 | 2 | 1.96 | 0.88 | 0.00 | -0.95 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 290.00 | 200.40 | 208.45 | 211.40 | +41.40 | +24.36% | 267 | 907 | 1.92 | 0.87 | 0.00 | -0.98 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 295.00 | 196.80 | 204.40 | 221.60 | +59.10 | +36.37% | 56 | 12 | 1.94 | 0.87 | 0.00 | -1.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 300.00 | 195.40 | 200.50 | 197.68 | +47.35 | +31.50% | 806 | 5,765 | 1.92 | 0.86 | 0.00 | -1.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 305.00 | 191.55 | 196.80 | 214.00 | +76.70 | +55.87% | 22 | 11 | 1.91 | 0.86 | 0.00 | -1.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 307.50 | 189.60 | 194.80 | 202.75 | +74.55 | +58.16% | 5 | 5 | 1.89 | 0.85 | 0.00 | -1.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 310.00 | 187.70 | 192.90 | 213.20 | +71.20 | +50.15% | 86 | 763 | 1.90 | 0.85 | 0.00 | -1.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 312.50 | 185.05 | 191.00 | 199.85 | +75.30 | +60.46% | 2 | 2 | 1.90 | 0.85 | 0.00 | -1.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 315.00 | 183.90 | 189.15 | 202.80 | +128.55 | +173.14% | 163 | 2 | 1.89 | 0.85 | 0.00 | -1.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 317.50 | 182.05 | 187.30 | 206.05 | +73.74 | +55.74% | 7 | 4 | 1.89 | 0.84 | 0.00 | -1.11 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 320.00 | 180.20 | 190.00 | 185.41 | +44.91 | +31.97% | 1,026 | 1,437 | 1.88 | 0.84 | 0.00 | -1.12 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 322.50 | 176.00 | 187.55 | 197.40 | +78.40 | +65.89% | 40 | 50 | 1.88 | 0.84 | 0.00 | -1.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 325.00 | 176.50 | 185.05 | 198.60 | +75.50 | +61.34% | 134 | 20 | 1.86 | 0.83 | 0.00 | -1.15 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 327.50 | 174.35 | 180.05 | 201.30 | +59.10 | +41.57% | 2 | 1 | 1.87 | 0.83 | 0.00 | -1.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 330.00 | 174.00 | 182.75 | 178.85 | +41.35 | +30.08% | 48 | 1,005 | 1.86 | 0.83 | 0.00 | -1.17 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 332.50 | 168.70 | 176.80 | 110.70 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.82 | 0.00 | -1.18 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 335.00 | 166.90 | 179.05 | 136.80 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.82 | 0.00 | -1.20 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 337.50 | 165.00 | 176.55 | 111.85 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.82 | 0.00 | -1.21 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 340.00 | 162.10 | 171.55 | 182.85 | +55.77 | +43.89% | 517 | 1,437 | 1.85 | 0.81 | 0.00 | -1.22 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 342.50 | 163.95 | 174.20 | 116.50 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.81 | 0.00 | -1.23 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 345.00 | 162.20 | 172.20 | 166.00 | +41.62 | +33.47% | 2 | 15 | 1.84 | 0.81 | 0.00 | -1.24 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 347.50 | 158.10 | 166.40 | 175.95 | +84.85 | +93.14% | 4 | 3 | 1.83 | 0.80 | 0.00 | -1.25 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 350.00 | 156.50 | 168.45 | 162.77 | +40.77 | +33.42% | 436 | 4,075 | 1.83 | 0.80 | 0.00 | -1.26 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 352.50 | 154.60 | 165.95 | 116.43 | 0.00 | 0.00% | 0 | 8 | 1.83 | 0.80 | 0.00 | -1.28 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 355.00 | 155.40 | 160.95 | 160.00 | +36.35 | +29.40% | 2 | 45 | 1.83 | 0.79 | 0.00 | -1.29 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 360.00 | 152.05 | 162.30 | 166.12 | +53.12 | +47.01% | 276 | 842 | 1.82 | 0.79 | 0.00 | -1.31 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 365.00 | 148.50 | 158.90 | 165.70 | +54.37 | +48.84% | 5 | 94 | 1.81 | 0.78 | 0.00 | -1.33 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 370.00 | 145.55 | 151.40 | 149.85 | +37.55 | +33.44% | 68 | 463 | 1.80 | 0.77 | 0.00 | -1.35 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 375.00 | 141.90 | 152.30 | 165.13 | +54.81 | +49.69% | 51 | 259 | 1.80 | 0.76 | 0.00 | -1.37 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 380.00 | 139.25 | 145.10 | 150.00 | +51.58 | +52.41% | 312 | 856 | 1.80 | 0.76 | 0.00 | -1.39 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 385.00 | 136.60 | 142.35 | 158.90 | +60.25 | +61.08% | 25 | 105 | 1.78 | 0.75 | 0.00 | -1.41 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 390.00 | 133.55 | 139.40 | 136.23 | +37.54 | +38.04% | 198 | 591 | 1.77 | 0.74 | 0.00 | -1.43 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 395.00 | 127.80 | 138.45 | 149.82 | +59.17 | +65.28% | 43 | 221 | 1.77 | 0.73 | 0.00 | -1.45 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 400.00 | 125.00 | 135.80 | 131.40 | +43.47 | +49.44% | 1,236 | 2,926 | 1.77 | 0.73 | 0.00 | -1.47 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 405.00 | 124.60 | 130.90 | 138.90 | % | 2 | 0 | 1.77 | 0.72 | 0.00 | -1.49 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 410.00 | 121.90 | 128.15 | 150.00 | +63.85 | +74.12% | 77 | 264 | 1.77 | 0.71 | 0.00 | -1.51 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 415.00 | 119.20 | 125.40 | 136.05 | % | 1 | 0 | 1.77 | 0.70 | 0.00 | -1.53 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 420.00 | 117.90 | 125.50 | 120.67 | +39.02 | +47.79% | 308 | 1,588 | 1.77 | 0.70 | 0.00 | -1.54 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 425.00 | 114.05 | 120.70 | 133.23 | % | 4 | 0 | 1.77 | 0.69 | 0.00 | -1.56 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 430.00 | 109.50 | 120.45 | 141.29 | +67.09 | +90.42% | 276 | 651 | 1.76 | 0.68 | 0.00 | -1.58 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 435.00 | 109.65 | 115.80 | 128.75 | % | 4 | 0 | 1.75 | 0.67 | 0.00 | -1.59 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 440.00 | 107.25 | 113.45 | 128.72 | +57.32 | +80.28% | 136 | 644 | 1.75 | 0.67 | 0.00 | -1.61 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 445.00 | 104.40 | 111.15 | 106.41 | % | 5 | 0 | 1.75 | 0.66 | 0.00 | -1.62 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 450.00 | 102.15 | 108.85 | 106.78 | +39.47 | +58.64% | 2,689 | 1,874 | 1.75 | 0.65 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 460.00 | 98.95 | 104.10 | 118.00 | +52.88 | +81.21% | 575 | 646 | 1.76 | 0.63 | 0.00 | -1.66 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 470.00 | 96.00 | 99.95 | 101.15 | +39.40 | +63.81% | 868 | 489 | 1.77 | 0.62 | 0.00 | -1.69 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 480.00 | 89.20 | 96.10 | 93.00 | +33.23 | +55.60% | 1,319 | 299 | 1.78 | 0.60 | 0.00 | -1.71 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 490.00 | 85.50 | 92.65 | 90.00 | +29.10 | +47.79% | 884 | 196 | 1.76 | 0.59 | 0.00 | -1.73 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 500.00 | 85.00 | 90.00 | 86.00 | +33.75 | +64.60% | 4,327 | 1,396 | 1.79 | 0.57 | 0.00 | -1.75 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 510.00 | 77.70 | 85.65 | 84.27 | +31.05 | +58.35% | 907 | 574 | 1.78 | 0.56 | 0.00 | -1.76 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 520.00 | 76.15 | 82.50 | 81.60 | +31.53 | +62.98% | 360 | 378 | 1.79 | 0.55 | 0.00 | -1.78 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 530.00 | 73.75 | 79.40 | 76.70 | +30.35 | +65.48% | 1,104 | 2,738 | 1.78 | 0.53 | 0.00 | -1.79 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 540.00 | 68.25 | 76.35 | 80.00 | +31.77 | +65.88% | 95 | 361 | 1.79 | 0.52 | 0.00 | -1.80 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 550.00 | 66.00 | 73.65 | 71.86 | +28.01 | +63.88% | 2,463 | 3,322 | 1.79 | 0.50 | 0.00 | -1.81 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 560.00 | 65.30 | 71.25 | 67.00 | +20.60 | +44.40% | 426 | 251 | 1.81 | 0.49 | 0.00 | -1.82 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 570.00 | 62.95 | 68.85 | 73.30 | +32.85 | +81.22% | 360 | 154 | 1.81 | 0.48 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 580.00 | 60.70 | 66.50 | 64.75 | +30.76 | +90.50% | 142 | 88 | 1.82 | 0.47 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 590.00 | 58.60 | 64.75 | 65.31 | +28.26 | +76.28% | 291 | 14 | 1.82 | 0.46 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 600.00 | 57.00 | 59.50 | 59.00 | +24.52 | +71.12% | 1,976 | 762 | 1.83 | 0.44 | 0.00 | -1.84 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 610.00 | 52.10 | 60.30 | 71.50 | +33.18 | +86.59% | 265 | 42 | 1.84 | 0.43 | 0.00 | -1.84 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 620.00 | 51.00 | 58.70 | 57.33 | +19.85 | +52.97% | 80 | 25 | 1.85 | 0.42 | 0.00 | -1.84 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 630.00 | 51.50 | 56.65 | 56.80 | +22.50 | +65.60% | 71 | 54 | 1.85 | 0.41 | 0.00 | -1.84 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 640.00 | 47.00 | 55.00 | 61.27 | +27.59 | +81.92% | 25 | 105 | 1.87 | 0.40 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 650.00 | 45.30 | 53.40 | 50.78 | +18.97 | +59.64% | 276 | 318 | 1.88 | 0.39 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 660.00 | 44.15 | 52.25 | 60.41 | +30.61 | +102.72% | 129 | 93 | 1.88 | 0.38 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 670.00 | 45.20 | 50.40 | 48.42 | +18.70 | +62.93% | 39 | 29 | 1.89 | 0.37 | 0.00 | -1.82 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 680.00 | 41.10 | 49.00 | 51.02 | +22.22 | +77.16% | 433 | 25 | 1.89 | 0.37 | 0.00 | -1.82 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 690.00 | 42.45 | 47.65 | 59.00 | +29.55 | +100.34% | 36 | 24 | 1.90 | 0.36 | 0.00 | -1.81 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 700.00 | 38.60 | 46.45 | 43.50 | +18.50 | +74.00% | 1,985 | 2,487 | 1.91 | 0.35 | 0.00 | -1.80 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 710.00 | 37.75 | 45.35 | 49.35 | +22.94 | +86.87% | 204 | 47 | 1.92 | 0.34 | 0.00 | -1.79 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 720.00 | 36.30 | 43.80 | 52.75 | +28.34 | +116.10% | 57 | 378 | 1.93 | 0.33 | 0.00 | -1.79 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 730.00 | 35.70 | 42.75 | 47.06 | +21.25 | +82.34% | 122 | 14 | 1.94 | 0.33 | 0.00 | -1.78 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 740.00 | 34.30 | 42.25 | 48.05 | +24.55 | +104.47% | 137 | 243 | 1.95 | 0.32 | 0.00 | -1.77 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 750.00 | 33.15 | 39.50 | 39.24 | +16.74 | +74.40% | 1,919 | 240 | 1.94 | 0.31 | 0.00 | -1.76 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 760.00 | 33.50 | 41.85 | 37.30 | +16.19 | +76.70% | 2,864 | 4,211 | 1.97 | 0.30 | 0.00 | -1.75 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 770.00 | 33.95 | 39.10 | 36.53 | % | 17 | 0 | 1.98 | 0.30 | 0.00 | -1.74 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 780.00 | 33.55 | 38.55 | 34.00 | % | 258 | 0 | 1.98 | 0.29 | 0.00 | -1.73 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 790.00 | 32.75 | 39.00 | 46.34 | % | 17 | 0 | 1.99 | 0.28 | 0.00 | -1.72 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 800.00 | 32.00 | 36.55 | 34.00 | % | 538 | 0 | 2.00 | 0.28 | 0.00 | -1.70 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 810.00 | 31.25 | 37.85 | 43.34 | % | 39 | 0 | 2.01 | 0.27 | 0.00 | -1.69 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 820.00 | 30.55 | 37.00 | 38.50 | % | 26 | 0 | 2.02 | 0.27 | 0.00 | -1.68 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 830.00 | 29.85 | 36.50 | 31.19 | % | 11 | 0 | 2.03 | 0.26 | 0.00 | -1.67 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 840.00 | 29.20 | 35.60 | 31.50 | % | 15 | 0 | 2.03 | 0.25 | 0.00 | -1.66 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 850.00 | 28.55 | 33.00 | 30.19 | % | 413 | 0 | 2.04 | 0.25 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 860.00 | 27.95 | 32.75 | 38.55 | % | 16 | 0 | 2.05 | 0.24 | 0.00 | -1.63 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 870.00 | 27.35 | 33.95 | 33.73 | % | 45 | 0 | 2.06 | 0.24 | 0.00 | -1.62 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 880.00 | 24.00 | 33.10 | 29.50 | % | 359 | 0 | 2.07 | 0.23 | 0.00 | -1.60 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 890.00 | 23.35 | 29.00 | 27.40 | % | 1,411 | 0 | 2.06 | 0.23 | 0.00 | -1.59 | 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 | 0.02 | 0.05 | 0.05 | +0.03 | +150.00% | 124 | 1,275 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.02 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 2,625 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.02 | 0.09 | 0.09 | +0.05 | +125.00% | 110 | 1,093 | 0.00 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.08 | 0.08 | -0.12 | -60.00% | 2 | 99 | 0.00 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.04 | 0.13 | 0.13 | +0.03 | +30.00% | 35 | 4,271 | 2.67 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.03 | 0.27 | 0.12 | -0.04 | -25.00% | 83 | 452 | 2.78 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.06 | 0.24 | 0.24 | +0.12 | +100.00% | 21 | 1,056 | 2.74 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.11 | 1.49 | 0.15 | -0.03 | -16.67% | 30 | 126 | 2.96 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.13 | 0.35 | 0.34 | +0.15 | +78.95% | 18 | 441 | 2.74 | 0.00 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.15 | 0.50 | 0.35 | +0.10 | +40.00% | 1 | 625 | 2.70 | 0.00 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.37 | 0.54 | 0.45 | +0.14 | +45.17% | 93 | 789 | 2.72 | 0.00 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.28 | 2.85 | 0.61 | +0.26 | +74.29% | 10 | 608 | 2.76 | 0.00 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.30 | 0.79 | 0.72 | +0.12 | +20.00% | 52 | 445 | 2.57 | 0.00 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.45 | 1.10 | 0.84 | +0.34 | +68.00% | 1 | 252 | 2.62 | 0.00 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.87 | 1.05 | 0.96 | +0.23 | +31.51% | 239 | 2,143 | 2.64 | -0.01 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 2.43 | 1.00 | +0.39 | +63.94% | 3 | 179 | 2.59 | -0.01 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 0.90 | 1.40 | 1.25 | +0.26 | +26.27% | 754 | 1,196 | 2.55 | -0.01 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.65 | 4.70 | 1.69 | +0.63 | +59.44% | 171 | 355 | 2.56 | -0.01 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 1.25 | 1.90 | 1.62 | +0.23 | +16.55% | 2,318 | 3,154 | 2.48 | -0.01 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.75 | 2.20 | 2.20 | +0.80 | +57.15% | 22 | 301 | 2.37 | -0.01 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 1.74 | 2.40 | 1.88 | +0.28 | +17.50% | 100 | 999 | 2.45 | -0.01 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 1.74 | 3.10 | 2.14 | +0.71 | +49.65% | 110 | 263 | 2.45 | -0.02 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 140.00 | 1.58 | 3.70 | 2.42 | +0.42 | +21.00% | 267 | 415 | 2.43 | -0.02 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 2.14 | 4.30 | 2.66 | +0.56 | +26.67% | 65 | 441 | 2.45 | -0.02 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 2.17 | 3.35 | 3.35 | +1.10 | +48.89% | 314 | 1,315 | 2.31 | -0.02 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 2.27 | 4.00 | 3.30 | +0.80 | +32.00% | 162 | 672 | 2.32 | -0.02 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 2.63 | 4.10 | 3.82 | +1.15 | +43.08% | 479 | 1,253 | 2.28 | -0.03 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 165.00 | 3.15 | 5.00 | 3.70 | +0.84 | +29.38% | 13 | 384 | 2.32 | -0.03 | 0.00 | -0.36 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 3.85 | 5.00 | 4.80 | +1.40 | +41.18% | 191 | 3,577 | 2.29 | -0.03 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 175.00 | 4.25 | 6.00 | 4.50 | +0.95 | +26.77% | 228 | 897 | 2.31 | -0.03 | 0.00 | -0.40 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 180.00 | 4.30 | 6.50 | 5.60 | +1.90 | +51.36% | 363 | 6,920 | 2.27 | -0.04 | 0.00 | -0.43 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 185.00 | 4.55 | 7.15 | 4.90 | +1.01 | +25.97% | 28 | 570 | 2.26 | -0.04 | 0.00 | -0.45 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 190.00 | 5.15 | 7.55 | 5.43 | +1.11 | +25.70% | 30 | 3,738 | 2.25 | -0.04 | 0.00 | -0.47 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 195.00 | 6.00 | 7.55 | 6.45 | +2.12 | +48.97% | 260 | 3,006 | 2.24 | -0.04 | 0.00 | -0.50 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 200.00 | 6.20 | 7.70 | 7.15 | +2.15 | +43.00% | 3,107 | 5,372 | 2.19 | -0.05 | 0.00 | -0.52 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 210.00 | 7.60 | 8.60 | 8.30 | +2.80 | +50.91% | 245 | 1,518 | 2.16 | -0.05 | 0.00 | -0.57 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 220.00 | 8.20 | 9.90 | 9.40 | +2.63 | +38.85% | 615 | 3,120 | 2.12 | -0.06 | 0.00 | -0.62 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 230.00 | 9.65 | 11.40 | 10.63 | +3.18 | +42.69% | 505 | 3,951 | 2.10 | -0.07 | 0.00 | -0.67 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 240.00 | 11.00 | 12.25 | 11.60 | +3.15 | +37.28% | 514 | 2,052 | 2.04 | -0.08 | 0.00 | -0.72 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 250.00 | 12.35 | 15.00 | 12.94 | +3.44 | +36.22% | 2,233 | 3,254 | 2.02 | -0.09 | 0.00 | -0.77 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 255.00 | 13.10 | 15.05 | 12.20 | +3.35 | +37.86% | 235 | 199 | 2.02 | -0.09 | 0.00 | -0.80 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 260.00 | 13.70 | 15.75 | 15.16 | +4.16 | +37.82% | 464 | 1,318 | 2.01 | -0.09 | 0.00 | -0.82 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 265.00 | 14.60 | 16.65 | 15.62 | +4.33 | +38.36% | 189 | 253 | 2.00 | -0.10 | 0.00 | -0.85 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 270.00 | 15.10 | 17.50 | 16.12 | +3.77 | +30.53% | 566 | 2,468 | 1.98 | -0.10 | 0.00 | -0.87 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 275.00 | 16.10 | 20.35 | 16.90 | +3.90 | +30.00% | 26 | 227 | 1.97 | -0.11 | 0.00 | -0.90 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 280.00 | 16.80 | 21.35 | 18.05 | +4.16 | +29.95% | 989 | 3,296 | 1.95 | -0.11 | 0.00 | -0.93 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 285.00 | 18.35 | 22.30 | 19.47 | +6.50 | +50.12% | 50 | 77 | 1.95 | -0.12 | 0.00 | -0.95 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 290.00 | 18.70 | 20.95 | 20.32 | +4.77 | +30.68% | 206 | 560 | 1.92 | -0.13 | 0.00 | -0.98 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 295.00 | 19.85 | 22.40 | 18.85 | +1.80 | +10.56% | 60 | 56 | 1.93 | -0.13 | 0.00 | -1.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 300.00 | 20.70 | 23.40 | 22.06 | +4.06 | +22.56% | 1,759 | 5,058 | 1.90 | -0.14 | 0.00 | -1.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 305.00 | 22.30 | 24.80 | 23.63 | +6.03 | +34.27% | 1,472 | 238 | 1.90 | -0.14 | 0.00 | -1.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 307.50 | 22.65 | 25.30 | 19.80 | +1.67 | +9.22% | 200 | 11 | 1.90 | -0.15 | 0.00 | -1.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 310.00 | 23.15 | 27.80 | 24.53 | +4.43 | +22.04% | 931 | 4,225 | 1.89 | -0.15 | 0.00 | -1.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 312.50 | 24.20 | 26.55 | 23.45 | +4.10 | +21.19% | 24 | 8 | 1.90 | -0.15 | 0.00 | -1.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 315.00 | 24.50 | 27.15 | 25.95 | +5.14 | +24.70% | 62 | 241 | 1.89 | -0.15 | 0.00 | -1.10 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 317.50 | 25.00 | 27.80 | 26.50 | % | 63 | 0 | 1.88 | -0.16 | 0.00 | -1.11 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 320.00 | 25.70 | 27.50 | 27.26 | +3.93 | +16.85% | 562 | 1,026 | 1.86 | -0.16 | 0.00 | -1.12 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 322.50 | 26.65 | 29.20 | 27.70 | +6.90 | +33.18% | 139 | 12 | 1.87 | -0.16 | 0.00 | -1.14 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 325.00 | 26.80 | 29.55 | 28.45 | +5.03 | +21.48% | 626 | 39 | 1.86 | -0.17 | 0.00 | -1.15 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 327.50 | 28.15 | 34.00 | 28.90 | +6.85 | +31.07% | 662 | 39 | 1.87 | -0.17 | 0.00 | -1.16 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 330.00 | 28.50 | 35.00 | 29.75 | +4.75 | +19.00% | 263 | 1,457 | 1.86 | -0.17 | 0.00 | -1.17 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 332.50 | 28.80 | 36.05 | 30.55 | +5.78 | +23.34% | 202 | 261 | 1.85 | -0.18 | 0.00 | -1.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 335.00 | 29.50 | 36.80 | 31.18 | +5.56 | +21.71% | 150 | 254 | 1.85 | -0.18 | 0.00 | -1.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 337.50 | 30.75 | 35.55 | 31.50 | +4.02 | +14.63% | 32 | 4 | 1.86 | -0.18 | 0.00 | -1.21 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 340.00 | 31.10 | 38.15 | 33.80 | +4.70 | +16.16% | 411 | 987 | 1.84 | -0.19 | 0.00 | -1.22 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 342.50 | 31.50 | 39.00 | 33.05 | +4.45 | +15.56% | 442 | 16 | 1.84 | -0.19 | 0.00 | -1.23 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 345.00 | 32.25 | 39.60 | 34.15 | +5.51 | +19.24% | 81 | 77 | 1.83 | -0.19 | 0.00 | -1.24 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 347.50 | 33.00 | 40.55 | 31.65 | -6.05 | -16.05% | 32 | 4 | 1.83 | -0.20 | 0.00 | -1.25 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 350.00 | 35.00 | 37.30 | 35.58 | +3.88 | +12.24% | 2,982 | 3,773 | 1.84 | -0.20 | 0.00 | -1.26 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 352.50 | 34.90 | 38.95 | 36.51 | +5.26 | +16.84% | 211 | 10 | 1.82 | -0.20 | 0.00 | -1.28 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 355.00 | 35.80 | 41.15 | 37.45 | +5.82 | +18.40% | 85 | 45 | 1.83 | -0.21 | 0.00 | -1.29 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 360.00 | 37.50 | 44.00 | 39.10 | +4.10 | +11.72% | 236 | 424 | 1.82 | -0.21 | 0.00 | -1.31 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 365.00 | 39.20 | 42.40 | 37.78 | -0.48 | -1.26% | 134 | 71 | 1.81 | -0.22 | 0.00 | -1.33 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 370.00 | 41.05 | 48.00 | 42.37 | +1.91 | +4.73% | 3,339 | 2,165 | 1.81 | -0.23 | 0.00 | -1.35 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 375.00 | 42.40 | 50.10 | 44.44 | +2.93 | +7.06% | 406 | 143 | 1.80 | -0.24 | 0.00 | -1.37 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 380.00 | 44.10 | 51.85 | 46.00 | +0.90 | +2.00% | 218 | 344 | 1.79 | -0.24 | 0.00 | -1.39 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 385.00 | 46.30 | 50.00 | 47.30 | +2.28 | +5.07% | 42 | 72 | 1.79 | -0.25 | 0.00 | -1.41 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 390.00 | 48.45 | 52.75 | 50.37 | +2.39 | +4.99% | 106 | 92 | 1.78 | -0.26 | 0.00 | -1.43 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 395.00 | 50.10 | 54.30 | 52.35 | +4.40 | +9.18% | 135 | 62 | 1.78 | -0.27 | 0.00 | -1.45 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 400.00 | 52.85 | 56.30 | 54.60 | -0.40 | -0.73% | 1,146 | 1,240 | 1.79 | -0.27 | 0.00 | -1.47 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 405.00 | 54.25 | 59.30 | 55.09 | % | 38 | 0 | 1.77 | -0.28 | 0.00 | -1.49 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 410.00 | 56.65 | 61.00 | 58.44 | +0.24 | +0.42% | 140 | 117 | 1.77 | -0.29 | 0.00 | -1.51 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 415.00 | 59.10 | 64.00 | 60.46 | % | 46 | 0 | 1.77 | -0.30 | 0.00 | -1.53 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 420.00 | 61.25 | 69.40 | 63.70 | -2.33 | -3.53% | 3,939 | 1,176 | 1.77 | -0.30 | 0.00 | -1.54 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 425.00 | 63.90 | 68.90 | 65.03 | % | 74 | 0 | 1.77 | -0.31 | 0.00 | -1.56 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 430.00 | 66.05 | 71.30 | 67.17 | -2.83 | -4.05% | 107 | 135 | 1.76 | -0.32 | 0.00 | -1.58 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 435.00 | 68.50 | 73.85 | 71.00 | % | 40 | 0 | 1.76 | -0.33 | 0.00 | -1.59 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 440.00 | 71.10 | 76.50 | 73.66 | -3.29 | -4.28% | 174 | 53 | 1.76 | -0.33 | 0.00 | -1.61 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 445.00 | 73.70 | 81.55 | 70.89 | % | 11 | 0 | 1.76 | -0.34 | 0.00 | -1.62 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 450.00 | 76.80 | 83.55 | 78.20 | -4.30 | -5.22% | 1,008 | 91 | 1.77 | -0.35 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 460.00 | 82.00 | 87.85 | 83.35 | -3.15 | -3.65% | 5,533 | 43 | 1.76 | -0.37 | 0.00 | -1.66 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 470.00 | 86.00 | 94.90 | 90.00 | -1.30 | -1.43% | 305 | 23 | 1.75 | -0.38 | 0.00 | -1.69 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 480.00 | 92.45 | 98.35 | 94.73 | -5.17 | -5.18% | 253 | 34 | 1.75 | -0.40 | 0.00 | -1.71 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 490.00 | 98.40 | 105.85 | 100.52 | -5.41 | -5.11% | 178 | 37 | 1.76 | -0.41 | 0.00 | -1.73 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 500.00 | 107.00 | 112.35 | 110.00 | -6.01 | -5.19% | 417 | 262 | 1.78 | -0.43 | 0.00 | -1.75 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 510.00 | 113.05 | 122.35 | 114.75 | -11.30 | -8.97% | 68 | 7 | 1.77 | -0.44 | 0.00 | -1.76 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 520.00 | 117.40 | 125.85 | 118.35 | -8.10 | -6.41% | 53 | 8 | 1.78 | -0.45 | 0.00 | -1.78 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 530.00 | 126.90 | 132.85 | 124.20 | -24.30 | -16.37% | 9 | 18 | 1.78 | -0.47 | 0.00 | -1.79 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 540.00 | 134.00 | 143.15 | 131.20 | -25.30 | -16.17% | 55 | 3 | 1.78 | -0.48 | 0.00 | -1.80 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 550.00 | 138.80 | 150.45 | 137.00 | -33.80 | -19.79% | 60 | 14 | 1.79 | -0.50 | 0.00 | -1.81 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 560.00 | 146.25 | 154.30 | 143.85 | % | 7 | 0 | 1.80 | -0.51 | 0.00 | -1.82 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 570.00 | 156.35 | 161.90 | 151.70 | -28.80 | -15.96% | 4 | 3 | 1.81 | -0.52 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 580.00 | 163.75 | 172.65 | 160.45 | -84.87 | -34.60% | 33 | 1 | 1.81 | -0.53 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 590.00 | 171.90 | 178.25 | 167.75 | % | 8 | 0 | 1.81 | -0.54 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 600.00 | 179.85 | 186.20 | 175.92 | -16.33 | -8.50% | 28 | 22 | 1.82 | -0.56 | 0.00 | -1.84 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 610.00 | 187.65 | 194.15 | 199.60 | -15.30 | -7.12% | 1 | 17 | 1.83 | -0.57 | 0.00 | -1.84 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 620.00 | 195.85 | 201.60 | 190.20 | % | 19 | 0 | 1.84 | -0.58 | 0.00 | -1.84 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 630.00 | 204.30 | 209.75 | 199.45 | % | 19 | 0 | 1.84 | -0.59 | 0.00 | -1.84 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 640.00 | 212.55 | 218.50 | 204.20 | -27.25 | -11.78% | 9 | 1 | 1.86 | -0.60 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 650.00 | 220.95 | 226.50 | 212.05 | % | 16 | 0 | 1.87 | -0.61 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 660.00 | 229.45 | 235.00 | 231.65 | % | 56 | 0 | 1.87 | -0.62 | 0.00 | -1.83 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 670.00 | 238.00 | 243.55 | 229.55 | % | 11 | 0 | 1.87 | -0.63 | 0.00 | -1.82 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 680.00 | 246.65 | 254.80 | 237.15 | -125.52 | -34.61% | 7 | 5 | 1.88 | -0.63 | 0.00 | -1.82 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 690.00 | 250.90 | 262.70 | 245.30 | -26.45 | -9.74% | 20 | 2 | 1.90 | -0.64 | 0.00 | -1.81 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 700.00 | 264.05 | 269.85 | 255.95 | -118.04 | -31.57% | 5 | 2 | 1.90 | -0.65 | 0.00 | -1.80 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 710.00 | 272.85 | 281.00 | 268.95 | % | 4 | 0 | 1.92 | -0.66 | 0.00 | -1.79 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 720.00 | 281.70 | 290.80 | 276.30 | -27.65 | -9.10% | 16 | 1 | 1.92 | -0.67 | 0.00 | -1.79 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 730.00 | 290.60 | 297.05 | 281.95 | -31.20 | -9.97% | 14 | 5 | 1.93 | -0.67 | 0.00 | -1.78 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 740.00 | 295.10 | 309.55 | 301.80 | -15.55 | -4.90% | 8 | 11 | 1.94 | -0.68 | 0.00 | -1.77 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 750.00 | 308.60 | 314.10 | 299.60 | % | 10 | 0 | 1.95 | -0.69 | 0.00 | -1.76 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 760.00 | 317.60 | 324.05 | 319.35 | -32.15 | -9.15% | 4 | 4 | 1.97 | -0.70 | 0.00 | -1.75 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 770.00 | 324.60 | 335.15 | 320.00 | % | 1 | 0 | 1.97 | -0.70 | 0.00 | -1.74 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 780.00 | 333.40 | 344.60 | 329.00 | % | 1 | 0 | 1.98 | -0.71 | 0.00 | -1.73 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 790.00 | 342.60 | 350.80 | 347.00 | % | 24 | 0 | 1.99 | -0.72 | 0.00 | -1.72 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 800.00 | 354.10 | 363.40 | 342.85 | % | 4 | 0 | 2.00 | -0.72 | 0.00 | -1.70 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 810.00 | 361.30 | 373.45 | % | 0 | 0 | 2.00 | -0.73 | 0.00 | -1.69 | 11/20/2024 4:00:02 PM EST | |||
| 820.00 | 372.55 | 382.65 | % | 0 | 0 | 2.01 | -0.73 | 0.00 | -1.68 | 11/20/2024 4:00:02 PM EST | |||
| 830.00 | 379.80 | 391.00 | 378.13 | % | 6 | 0 | 2.03 | -0.74 | 0.00 | -1.67 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 840.00 | 389.10 | 401.15 | % | 0 | 0 | 2.02 | -0.75 | 0.00 | -1.66 | 11/20/2024 4:00:02 PM EST | |||
| 850.00 | 400.55 | 410.45 | 400.35 | % | 7 | 0 | 2.05 | -0.75 | 0.00 | -1.64 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 860.00 | 407.80 | 419.80 | % | 0 | 0 | 2.04 | -0.76 | 0.00 | -1.63 | 11/20/2024 4:00:02 PM EST | |||
| 870.00 | 417.20 | 429.15 | 423.20 | % | 3 | 0 | 2.06 | -0.76 | 0.00 | -1.62 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 880.00 | 426.60 | 438.50 | 421.10 | % | 13 | 0 | 2.07 | -0.77 | 0.00 | -1.60 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 890.00 | 436.00 | 444.95 | 428.00 | % | 14 | 0 | 2.08 | -0.77 | 0.00 | -1.59 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |