Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $366.41 as of 1/22/2025 9:55:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 255.30 | 258.65 | 254.49 | 0.00 | 0.00% | 0 | 12 | 2.26 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 4:00:06 PM EST |
| 115.00 | 250.30 | 253.80 | 250.71 | 0.00 | 0.00% | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:06 PM EST |
| 120.00 | 245.40 | 248.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 125.00 | 240.35 | 243.85 | 241.09 | 0.00 | 0.00% | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:06 PM EST |
| 130.00 | 235.00 | 238.75 | 147.00 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 4:00:06 PM EST |
| 135.00 | 230.30 | 233.90 | 231.28 | 0.00 | 0.00% | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:06 PM EST |
| 140.00 | 225.00 | 229.05 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 145.00 | 220.00 | 223.95 | 220.25 | 0.00 | 0.00% | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:06 PM EST |
| 150.00 | 215.05 | 219.10 | 197.07 | 0.00 | 0.00% | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 155.00 | 210.05 | 214.00 | 203.00 | 0.00 | 0.00% | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:06 PM EST |
| 160.00 | 205.10 | 208.90 | 126.20 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 4:00:06 PM EST |
| 165.00 | 200.10 | 204.05 | 200.90 | 0.00 | 0.00% | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:06 PM EST |
| 170.00 | 195.45 | 198.25 | 135.15 | 0.00 | 0.00% | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 4:00:06 PM EST |
| 175.00 | 190.15 | 194.10 | 184.20 | 0.00 | 0.00% | 0 | 24 | 1.50 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:06 PM EST |
| 180.00 | 185.50 | 188.30 | 183.80 | 0.00 | 0.00% | 0 | 12 | 1.32 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:06 PM EST |
| 185.00 | 180.10 | 184.20 | 162.98 | 0.00 | 0.00% | 0 | 16 | 1.40 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:06 PM EST |
| 190.00 | 175.20 | 178.35 | 174.80 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:06 PM EST |
| 195.00 | 170.65 | 173.95 | 171.75 | 0.00 | 0.00% | 0 | 16 | 1.27 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:06 PM EST |
| 200.00 | 165.65 | 169.30 | 165.57 | 0.00 | 0.00% | 0 | 39 | 1.26 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 210.00 | 156.40 | 159.00 | 142.19 | 0.00 | 0.00% | 0 | 17 | 1.14 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 220.00 | 145.65 | 149.00 | 146.00 | 0.00 | 0.00% | 0 | 261 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 230.00 | 135.90 | 139.40 | 133.18 | 0.00 | 0.00% | 0 | 21 | 0.94 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 240.00 | 125.90 | 128.65 | 112.58 | 0.00 | 0.00% | 0 | 88 | 0.95 | 1.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 250.00 | 116.20 | 119.35 | 115.24 | 0.00 | 0.00% | 0 | 167 | 0.84 | 1.00 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 260.00 | 106.75 | 109.35 | 107.57 | 0.00 | 0.00% | 0 | 189 | 0.70 | 0.99 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 270.00 | 96.75 | 99.45 | 93.03 | 0.00 | 0.00% | 0 | 166 | 0.64 | 0.99 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 280.00 | 86.90 | 89.60 | 89.63 | 0.00 | 0.00% | 0 | 207 | 0.65 | 0.98 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 290.00 | 77.20 | 79.90 | 79.10 | 0.00 | 0.00% | 0 | 402 | 0.58 | 0.96 | 0.00 | -0.10 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 300.00 | 67.45 | 69.40 | 70.00 | 0.00 | 0.00% | 0 | 435 | 0.54 | 0.94 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 305.00 | 62.75 | 65.40 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.14 | 1/21/2025 4:00:06 PM EST | |||
| 310.00 | 58.25 | 59.60 | 56.30 | 0.00 | 0.00% | 0 | 425 | 0.39 | 0.92 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 315.00 | 53.40 | 56.10 | 54.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.90 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 320.00 | 49.40 | 50.90 | 49.65 | 0.00 | 0.00% | 0 | 1,095 | 0.42 | 0.89 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 325.00 | 44.15 | 46.65 | % | 0 | 0 | 0.39 | 0.87 | 0.00 | -0.19 | 1/21/2025 4:00:06 PM EST | |||
| 330.00 | 40.60 | 42.15 | 43.00 | 0.00 | 0.00% | 0 | 412 | 0.40 | 0.84 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 332.50 | 38.00 | 40.25 | % | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.21 | 1/21/2025 4:00:06 PM EST | |||
| 335.00 | 36.20 | 39.15 | % | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.21 | 1/21/2025 4:00:06 PM EST | |||
| 337.50 | 34.20 | 37.05 | % | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.22 | 1/21/2025 4:00:06 PM EST | |||
| 340.00 | 32.60 | 33.60 | 33.50 | 0.00 | 0.00% | 0 | 520 | 0.38 | 0.78 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 342.50 | 30.30 | 33.15 | % | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.23 | 1/21/2025 4:00:06 PM EST | |||
| 345.00 | 28.45 | 30.50 | 29.40 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.74 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 347.50 | 27.05 | 28.55 | % | 0 | 0 | 0.38 | 0.72 | 0.01 | -0.24 | 1/21/2025 4:00:06 PM EST | |||
| 350.00 | 24.85 | 26.90 | 26.48 | 0.00 | 0.00% | 0 | 1,525 | 0.37 | 0.70 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 352.50 | 23.40 | 25.35 | % | 0 | 0 | 0.36 | 0.67 | 0.01 | -0.26 | 1/21/2025 4:00:06 PM EST | |||
| 355.00 | 21.25 | 23.65 | 23.00 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.65 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 357.50 | 20.55 | 21.95 | % | 0 | 0 | 0.37 | 0.63 | 0.01 | -0.26 | 1/21/2025 4:00:06 PM EST | |||
| 360.00 | 19.20 | 20.45 | 20.15 | 0.00 | 0.00% | 0 | 2,249 | 0.37 | 0.60 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 362.50 | 17.80 | 19.75 | 18.80 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.58 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 365.00 | 16.55 | 17.50 | 17.65 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.55 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 367.50 | 15.15 | 16.30 | 15.50 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.52 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 370.00 | 14.10 | 14.85 | 14.95 | 0.00 | 0.00% | 0 | 2,088 | 0.36 | 0.50 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 372.50 | 12.30 | 14.10 | 12.67 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.47 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 375.00 | 11.25 | 12.85 | 12.67 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.45 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 377.50 | 11.00 | 11.60 | 11.95 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.42 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 380.00 | 10.10 | 10.70 | 10.75 | 0.00 | 0.00% | 0 | 1,713 | 0.36 | 0.40 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 385.00 | 7.85 | 9.70 | 9.40 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.35 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 390.00 | 6.95 | 8.45 | 7.15 | 0.00 | 0.00% | 0 | 1,063 | 0.36 | 0.31 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 395.00 | 5.45 | 6.60 | 6.31 | 0.00 | 0.00% | 0 | 34 | 0.36 | 0.27 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 400.00 | 4.50 | 4.95 | 4.90 | 0.00 | 0.00% | 0 | 2,032 | 0.36 | 0.23 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 410.00 | 2.84 | 3.70 | 3.52 | 0.00 | 0.00% | 0 | 911 | 0.37 | 0.16 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 420.00 | 1.92 | 2.43 | 2.19 | 0.00 | 0.00% | 0 | 1,762 | 0.37 | 0.12 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 430.00 | 1.34 | 1.56 | 1.55 | 0.00 | 0.00% | 0 | 306 | 0.37 | 0.08 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 440.00 | 0.92 | 1.32 | 1.00 | 0.00 | 0.00% | 0 | 330 | 0.39 | 0.05 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 450.00 | 0.45 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 581 | 0.38 | 0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 460.00 | 0.11 | 1.07 | 0.49 | 0.00 | 0.00% | 0 | 634 | 0.41 | 0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 470.00 | 0.12 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 47 | 0.40 | 0.02 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 480.00 | 0.08 | 0.93 | 0.23 | 0.00 | 0.00% | 0 | 133 | 0.42 | 0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 490.00 | 0.06 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 94 | 0.41 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 500.00 | 0.04 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 561 | 0.47 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 510.00 | 0.03 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:06 PM EST |
| 520.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 2,661 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.72 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 102 | 2.20 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 61 | 1.56 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.95 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 2.14 | 0.11 | 0.00 | 0.00% | 0 | 51 | 1.94 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 1.65 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:06 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 97 | 1.04 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 155.00 | 0.01 | 2.16 | 0.01 | 0.00 | 0.00% | 0 | 566 | 1.63 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 160.00 | 0.01 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 910 | 1.33 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 2.17 | 0.50 | 0.00 | 0.00% | 0 | 219 | 1.52 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:06 PM EST |
| 170.00 | 0.02 | 2.18 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.47 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 2.18 | 0.05 | 0.00 | 0.00% | 0 | 123 | 1.36 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 745 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 185.00 | 0.02 | 2.20 | 0.33 | 0.00 | 0.00% | 0 | 608 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 887 | 0.98 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 1.60 | 0.12 | 0.00 | 0.00% | 0 | 725 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 370 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 0.57 | 0.23 | 0.00 | 0.00% | 0 | 760 | 0.93 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 1,268 | 0.80 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 1.11 | 0.17 | 0.00 | 0.00% | 0 | 394 | 0.76 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 240.00 | 0.01 | 1.41 | 0.07 | 0.00 | 0.00% | 0 | 319 | 0.66 | 0.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 250.00 | 0.01 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 912 | 0.56 | 0.00 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 260.00 | 0.09 | 0.51 | 0.21 | 0.00 | 0.00% | 0 | 615 | 0.54 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 270.00 | 0.20 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 522 | 0.52 | -0.01 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 280.00 | 0.30 | 0.44 | 0.37 | 0.00 | 0.00% | 0 | 715 | 0.47 | -0.02 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 290.00 | 0.51 | 0.91 | 0.51 | 0.00 | 0.00% | 0 | 589 | 0.45 | -0.04 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 300.00 | 0.75 | 1.30 | 0.87 | 0.00 | 0.00% | 0 | 1,171 | 0.44 | -0.06 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 305.00 | 1.05 | 1.15 | 1.23 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.07 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 310.00 | 1.19 | 1.44 | 1.33 | 0.00 | 0.00% | 0 | 1,685 | 0.41 | -0.08 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 315.00 | 1.35 | 1.79 | 1.62 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.10 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 320.00 | 1.71 | 2.24 | 2.15 | 0.00 | 0.00% | 0 | 983 | 0.39 | -0.11 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 325.00 | 2.31 | 2.83 | 2.48 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.13 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 330.00 | 2.87 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 1,352 | 0.39 | -0.16 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 332.50 | 3.70 | 4.10 | 3.57 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.17 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 335.00 | 3.65 | 4.35 | 4.05 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.19 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 337.50 | 4.65 | 5.35 | 4.43 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.20 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 340.00 | 5.20 | 5.40 | 5.27 | 0.00 | 0.00% | 0 | 1,372 | 0.37 | -0.22 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 342.50 | 5.25 | 6.10 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.24 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 345.00 | 5.90 | 6.95 | 6.33 | 0.00 | 0.00% | 0 | 26 | 0.36 | -0.26 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 347.50 | 6.55 | 8.60 | 7.10 | 0.00 | 0.00% | 0 | 62 | 0.36 | -0.28 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 350.00 | 7.65 | 8.40 | 8.02 | 0.00 | 0.00% | 0 | 1,080 | 0.37 | -0.30 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 352.50 | 8.40 | 9.55 | 8.20 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.33 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 355.00 | 9.10 | 10.60 | 9.05 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.35 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 357.50 | 9.60 | 10.90 | 10.70 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.37 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 360.00 | 11.60 | 11.90 | 11.65 | 0.00 | 0.00% | 0 | 785 | 0.36 | -0.40 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 362.50 | 12.65 | 13.15 | 12.00 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.42 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 365.00 | 12.90 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.45 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 367.50 | 15.05 | 15.50 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.48 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 370.00 | 15.95 | 17.50 | 16.50 | 0.00 | 0.00% | 0 | 693 | 0.36 | -0.50 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 372.50 | 17.60 | 18.20 | 16.45 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.53 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 375.00 | 18.25 | 19.65 | 19.20 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.55 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 377.50 | 19.35 | 21.35 | % | 0 | 0 | 0.34 | -0.58 | 0.01 | -0.26 | 1/21/2025 4:00:06 PM EST | |||
| 380.00 | 21.35 | 23.65 | 22.12 | 0.00 | 0.00% | 0 | 193 | 0.37 | -0.60 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 385.00 | 24.85 | 27.10 | 24.95 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.65 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 390.00 | 28.45 | 30.85 | 28.54 | 0.00 | 0.00% | 0 | 75 | 0.35 | -0.69 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 395.00 | 32.10 | 34.05 | % | 0 | 0 | 0.35 | -0.73 | 0.01 | -0.22 | 1/21/2025 4:00:06 PM EST | |||
| 400.00 | 36.05 | 38.00 | 44.80 | 0.00 | 0.00% | 0 | 37 | 0.35 | -0.77 | 0.01 | -0.20 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 410.00 | 44.70 | 47.30 | 44.45 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.84 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 420.00 | 53.60 | 55.60 | 53.10 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.88 | 0.01 | -0.13 | 12/17/2024 | 1/21/2025 4:00:06 PM EST |
| 430.00 | 62.65 | 64.95 | 81.10 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.92 | 0.00 | -0.10 | 12/2/2024 | 1/21/2025 4:00:06 PM EST |
| 440.00 | 72.00 | 75.50 | 79.20 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.95 | 0.00 | -0.08 | 12/23/2024 | 1/21/2025 4:00:06 PM EST |
| 450.00 | 81.95 | 85.25 | 113.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.96 | 0.00 | -0.05 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 460.00 | 91.75 | 95.25 | 98.55 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 11/26/2024 | 1/21/2025 4:00:06 PM EST |
| 470.00 | 101.75 | 104.85 | 110.75 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 11/26/2024 | 1/21/2025 4:00:06 PM EST |
| 480.00 | 111.80 | 115.25 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 490.00 | 121.90 | 125.25 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 500.00 | 131.75 | 135.25 | 135.44 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 11/26/2024 | 1/21/2025 4:00:06 PM EST |
| 510.00 | 141.80 | 145.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 520.00 | 151.80 | 155.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |