Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $299.69 as of 2/21/2025 8:55:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 278.10 | 281.35 | 305.50 | +5.30 | +1.77% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 25.00 | 273.10 | 276.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 267.80 | 271.35 | 301.93 | 0.00 | 0.00% | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:45 PM EST |
| 35.00 | 263.10 | 266.35 | % | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 40.00 | 257.80 | 261.35 | 270.70 | % | 22 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 45.00 | 252.85 | 256.35 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 50.00 | 248.05 | 251.65 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 60.00 | 237.95 | 241.35 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 70.00 | 228.15 | 231.40 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 80.00 | 218.00 | 221.40 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 90.00 | 208.10 | 211.40 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 100.00 | 197.85 | 201.40 | 234.70 | 0.00 | 0.00% | 0 | 4 | 4.41 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 188.05 | 191.45 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 120.00 | 177.95 | 181.40 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 130.00 | 168.15 | 171.50 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 140.00 | 158.20 | 161.55 | 178.10 | 0.00 | 0.00% | 0 | 20 | 3.19 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 150.00 | 148.25 | 151.60 | 169.50 | 0.00 | 0.00% | 0 | 27 | 2.95 | 1.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 160.00 | 138.15 | 141.65 | 161.52 | 0.00 | 0.00% | 0 | 10 | 2.74 | 1.00 | 0.00 | -0.05 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 170.00 | 128.35 | 131.65 | 159.70 | 0.00 | 0.00% | 0 | 8 | 2.59 | 0.99 | 0.00 | -0.10 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 180.00 | 118.45 | 121.75 | 146.71 | -6.09 | -3.99% | 8 | 1 | 2.34 | 0.99 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 190.00 | 108.60 | 111.85 | 152.95 | 0.00 | 0.00% | 0 | 8 | 1.98 | 0.99 | 0.00 | -0.20 | 2/5/2025 | 2/21/2025 3:59:45 PM EST |
| 200.00 | 98.75 | 102.00 | 102.99 | -16.47 | -13.79% | 5 | 29 | 2.00 | 0.98 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 205.00 | 93.80 | 97.00 | 114.72 | -11.28 | -8.96% | 1 | 2 | 1.90 | 0.98 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 210.00 | 89.25 | 92.25 | 89.95 | -24.25 | -21.24% | 1,000 | 3,810 | 1.84 | 0.97 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 212.50 | 86.30 | 89.55 | % | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.32 | 2/21/2025 3:59:45 PM EST | |||
| 215.00 | 84.00 | 87.35 | 87.67 | % | 1 | 0 | 1.74 | 0.97 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 217.50 | 81.50 | 84.85 | 93.80 | % | 1 | 0 | 1.70 | 0.96 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 220.00 | 79.05 | 82.50 | 84.62 | -27.03 | -24.21% | 5 | 1 | 1.32 | 0.96 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 222.50 | 76.60 | 80.00 | % | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.39 | 2/21/2025 3:59:45 PM EST | |||
| 225.00 | 74.20 | 77.45 | 103.87 | +2.41 | +2.38% | 10 | 2 | 1.19 | 0.95 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 227.50 | 71.70 | 75.10 | % | 0 | 0 | 1.15 | 0.95 | 0.00 | -0.40 | 2/21/2025 3:59:45 PM EST | |||
| 230.00 | 70.20 | 72.65 | 73.55 | -29.25 | -28.46% | 501 | 67 | 1.21 | 0.95 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 232.50 | 66.85 | 70.25 | % | 0 | 0 | 1.12 | 0.94 | 0.00 | -0.43 | 2/21/2025 3:59:45 PM EST | |||
| 235.00 | 64.40 | 67.70 | 95.60 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.94 | 0.00 | -0.46 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 237.50 | 61.95 | 65.15 | % | 0 | 0 | 1.11 | 0.93 | 0.00 | -0.48 | 2/21/2025 3:59:45 PM EST | |||
| 240.00 | 59.40 | 62.60 | 81.00 | -2.43 | -2.92% | 3 | 18 | 1.05 | 0.93 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 242.50 | 57.25 | 60.30 | % | 0 | 0 | 1.08 | 0.92 | 0.00 | -0.50 | 2/21/2025 3:59:45 PM EST | |||
| 245.00 | 54.75 | 58.00 | 78.30 | 0.00 | 0.00% | 0 | 25 | 1.04 | 0.92 | 0.00 | -0.52 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 247.50 | 52.50 | 55.40 | % | 0 | 0 | 1.01 | 0.91 | 0.00 | -0.54 | 2/21/2025 3:59:45 PM EST | |||
| 250.00 | 50.40 | 53.00 | 57.00 | -13.56 | -19.22% | 31 | 39 | 1.00 | 0.90 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 252.50 | 47.75 | 50.65 | 63.00 | % | 1 | 0 | 0.96 | 0.90 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 255.00 | 45.25 | 48.30 | 50.37 | -18.01 | -26.34% | 8 | 16 | 0.98 | 0.89 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 257.50 | 43.40 | 46.00 | 51.20 | -29.50 | -36.56% | 7 | 0 | 0.93 | 0.88 | 0.00 | -0.60 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 260.00 | 41.10 | 43.65 | 43.75 | -20.94 | -32.37% | 4 | 115 | 0.94 | 0.87 | 0.00 | -0.62 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 262.50 | 38.55 | 41.45 | % | 0 | 0 | 0.90 | 0.86 | 0.01 | -0.64 | 2/21/2025 3:59:45 PM EST | |||
| 265.00 | 36.55 | 39.30 | 42.67 | -15.68 | -26.88% | 9 | 26 | 0.90 | 0.85 | 0.01 | -0.65 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 267.50 | 34.40 | 36.65 | 52.10 | % | 1 | 0 | 0.85 | 0.84 | 0.01 | -0.67 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 270.00 | 32.55 | 34.80 | 35.12 | -19.19 | -35.34% | 32 | 61 | 0.85 | 0.82 | 0.01 | -0.69 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 272.50 | 30.10 | 32.35 | 34.72 | % | 11 | 0 | 0.84 | 0.81 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 275.00 | 28.55 | 30.10 | 32.47 | -17.18 | -34.61% | 23 | 38 | 0.83 | 0.79 | 0.01 | -0.73 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 277.50 | 26.30 | 28.10 | 29.85 | -15.65 | -34.40% | 8 | 2 | 0.83 | 0.77 | 0.01 | -0.75 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 280.00 | 24.65 | 25.95 | 25.45 | -18.90 | -42.62% | 101 | 111 | 0.80 | 0.75 | 0.01 | -0.77 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 282.50 | 22.60 | 24.00 | 23.95 | -17.55 | -42.29% | 9 | 1 | 0.80 | 0.73 | 0.01 | -0.80 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 285.00 | 20.80 | 22.30 | 21.84 | -14.56 | -40.00% | 92 | 57 | 0.78 | 0.70 | 0.01 | -0.82 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 287.50 | 19.10 | 20.60 | 20.25 | -17.05 | -45.71% | 77 | 51 | 0.76 | 0.68 | 0.01 | -0.84 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 290.00 | 17.55 | 18.65 | 18.30 | -16.70 | -47.72% | 256 | 135 | 0.76 | 0.65 | 0.01 | -0.86 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 292.50 | 15.85 | 17.30 | 17.75 | -16.10 | -47.57% | 130 | 9 | 0.76 | 0.62 | 0.01 | -0.88 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 295.00 | 14.35 | 15.70 | 15.50 | -15.25 | -49.60% | 148 | 66 | 0.75 | 0.59 | 0.01 | -0.90 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 297.50 | 13.00 | 14.25 | 13.60 | -13.91 | -50.57% | 76 | 15 | 0.73 | 0.56 | 0.01 | -0.91 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 300.00 | 11.90 | 12.50 | 12.29 | -14.51 | -54.15% | 987 | 378 | 0.74 | 0.52 | 0.01 | -0.91 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 302.50 | 10.55 | 11.20 | 11.20 | -14.22 | -55.94% | 411 | 5 | 0.72 | 0.49 | 0.01 | -0.91 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 305.00 | 9.50 | 10.00 | 10.15 | -13.15 | -56.44% | 754 | 145 | 0.73 | 0.46 | 0.01 | -0.91 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 307.50 | 8.75 | 9.20 | 8.75 | -12.35 | -58.54% | 520 | 51 | 0.72 | 0.43 | 0.01 | -0.90 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 7.95 | 8.10 | 8.00 | -11.10 | -58.12% | 2,745 | 681 | 0.72 | 0.39 | 0.01 | -0.88 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 312.50 | 6.70 | 7.40 | 7.00 | -9.25 | -56.93% | 553 | 23 | 0.73 | 0.36 | 0.01 | -0.86 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 315.00 | 6.05 | 6.50 | 6.25 | -9.95 | -61.42% | 1,990 | 617 | 0.73 | 0.33 | 0.01 | -0.83 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 317.50 | 5.40 | 5.90 | 5.68 | -9.02 | -61.37% | 994 | 277 | 0.73 | 0.30 | 0.01 | -0.80 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 320.00 | 4.85 | 5.20 | 4.85 | -8.40 | -63.40% | 4,334 | 1,587 | 0.73 | 0.27 | 0.01 | -0.77 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 322.50 | 4.25 | 4.70 | 4.85 | -7.13 | -59.52% | 683 | 450 | 0.73 | 0.25 | 0.01 | -0.73 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 325.00 | 3.75 | 4.15 | 3.80 | -7.16 | -65.33% | 2,682 | 1,805 | 0.73 | 0.22 | 0.01 | -0.69 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 327.50 | 3.30 | 3.70 | 3.47 | -6.20 | -64.12% | 9,060 | 413 | 0.73 | 0.20 | 0.01 | -0.66 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 2.93 | 3.20 | 3.10 | -5.70 | -64.78% | 5,604 | 2,965 | 0.74 | 0.18 | 0.01 | -0.62 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 332.50 | 2.59 | 2.88 | 2.86 | -5.08 | -63.98% | 8,409 | 1,453 | 0.74 | 0.16 | 0.01 | -0.58 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 335.00 | 2.23 | 2.56 | 2.40 | -4.69 | -66.15% | 11,436 | 1,842 | 0.75 | 0.15 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 337.50 | 1.97 | 2.28 | 2.13 | -4.17 | -66.19% | 1,168 | 1,182 | 0.74 | 0.13 | 0.01 | -0.53 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 1.85 | 1.99 | 1.91 | -3.78 | -66.44% | 3,054 | 1,356 | 0.76 | 0.12 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 342.50 | 1.57 | 1.80 | 1.75 | -3.55 | -66.99% | 17,315 | 5,167 | 0.76 | 0.11 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 345.00 | 1.50 | 1.62 | 1.54 | -3.06 | -66.53% | 12,261 | 13,294 | 0.77 | 0.10 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 347.50 | 1.26 | 1.46 | 1.38 | -2.72 | -66.35% | 289 | 414 | 0.78 | 0.09 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 1.20 | 1.31 | 1.31 | -2.29 | -63.62% | 5,220 | 4,909 | 0.79 | 0.09 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 352.50 | 1.04 | 1.22 | 1.07 | -2.43 | -69.43% | 129 | 247 | 0.79 | 0.08 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 355.00 | 0.94 | 1.13 | 1.04 | -1.91 | -64.75% | 1,113 | 631 | 0.81 | 0.08 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 357.50 | 0.86 | 1.00 | 1.01 | -1.60 | -61.31% | 337 | 226 | 0.82 | 0.07 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 360.00 | 0.78 | 0.93 | 0.90 | -1.50 | -62.50% | 2,176 | 1,807 | 0.83 | 0.07 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 362.50 | 0.72 | 0.88 | 0.86 | -1.23 | -58.86% | 148 | 230 | 0.84 | 0.06 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 365.00 | 0.67 | 0.83 | 0.79 | -1.17 | -59.70% | 638 | 738 | 0.85 | 0.06 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 367.50 | 0.61 | 0.97 | 0.67 | -1.08 | -61.72% | 85 | 393 | 0.85 | 0.06 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 370.00 | 0.64 | 0.90 | 0.65 | -0.98 | -60.13% | 11,026 | 1,179 | 0.88 | 0.05 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 372.50 | 0.52 | 0.71 | 0.50 | -1.03 | -67.32% | 162 | 1,514 | 0.88 | 0.05 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 375.00 | 0.60 | 0.76 | 0.62 | -0.70 | -53.03% | 1,560 | 1,111 | 0.91 | 0.05 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 377.50 | 0.50 | 0.70 | 0.68 | -0.53 | -43.81% | 7,599 | 66 | 0.92 | 0.04 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 380.00 | 0.41 | 0.60 | 0.53 | -0.58 | -52.26% | 4,924 | 1,945 | 0.93 | 0.04 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 382.50 | 0.36 | 0.64 | 0.71 | -0.32 | -31.07% | 95 | 288 | 0.95 | 0.04 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 385.00 | 0.50 | 0.60 | 0.54 | -0.41 | -43.16% | 36,443 | 538 | 0.96 | 0.04 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 387.50 | 0.47 | 0.59 | 0.53 | -0.40 | -43.02% | 531 | 4,963 | 0.98 | 0.04 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 0.40 | 0.59 | 0.36 | -0.46 | -56.10% | 732 | 8,391 | 1.00 | 0.03 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 392.50 | 0.45 | 0.53 | 0.50 | -0.28 | -35.90% | 11 | 203 | 1.00 | 0.03 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 395.00 | 0.27 | 0.60 | 0.50 | -0.25 | -33.34% | 191 | 5,240 | 1.02 | 0.03 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 397.50 | 0.29 | 0.51 | 0.45 | -0.40 | -47.06% | 135 | 172 | 1.01 | 0.03 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 0.42 | 0.50 | 0.42 | -0.20 | -32.26% | 7,163 | 8,113 | 1.04 | 0.03 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 402.50 | 0.40 | 0.46 | 0.47 | -0.15 | -24.20% | 142 | 211 | 1.06 | 0.03 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 405.00 | 0.22 | 0.47 | 0.42 | -0.18 | -30.00% | 99 | 1,127 | 1.07 | 0.02 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 407.50 | 0.21 | 0.50 | 0.43 | -0.18 | -29.51% | 15 | 28 | 1.06 | 0.02 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 410.00 | 0.37 | 0.42 | 0.40 | -0.17 | -29.83% | 1,189 | 1,015 | 1.10 | 0.02 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 412.50 | 0.31 | 0.47 | 0.40 | -0.08 | -16.67% | 50 | 25 | 1.11 | 0.02 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 415.00 | 0.31 | 0.38 | 0.33 | -0.14 | -29.79% | 77 | 194 | 1.11 | 0.02 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 417.50 | 0.18 | 0.45 | 0.42 | -0.07 | -14.29% | 50 | 6 | 1.11 | 0.02 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 420.00 | 0.28 | 0.42 | 0.31 | -0.12 | -27.91% | 2,205 | 884 | 1.14 | 0.02 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 422.50 | 0.17 | 0.44 | 0.35 | -0.09 | -20.46% | 7 | 20 | 1.14 | 0.02 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 425.00 | 0.25 | 0.40 | 0.40 | +0.05 | +14.29% | 1,165 | 1,073 | 1.17 | 0.02 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 427.50 | 0.16 | 0.46 | 0.44 | +0.09 | +25.72% | 32 | 25 | 1.17 | 0.01 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 430.00 | 0.30 | 0.45 | 0.33 | -0.07 | -17.50% | 274 | 377 | 1.22 | 0.01 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 432.50 | 0.14 | 0.47 | 0.41 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.01 | 0.00 | -0.13 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 435.00 | 0.13 | 0.46 | 0.32 | +0.01 | +3.23% | 55 | 221 | 1.21 | 0.01 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 437.50 | 0.14 | 0.40 | 0.28 | -0.73 | -72.28% | 1 | 3 | 1.21 | 0.01 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 440.00 | 0.29 | 0.32 | 0.33 | -0.02 | -5.72% | 354 | 362 | 1.23 | 0.01 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 445.00 | 0.14 | 0.42 | 0.28 | -0.12 | -30.00% | 12 | 114 | 1.26 | 0.01 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 450.00 | 0.24 | 0.34 | 0.28 | -0.04 | -12.50% | 2,048 | 1,601 | 1.30 | 0.01 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 455.00 | 0.13 | 0.41 | 0.28 | -0.02 | -6.67% | 2 | 35 | 1.28 | 0.01 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 460.00 | 0.15 | 0.40 | 0.20 | -0.12 | -37.50% | 816 | 1,124 | 1.33 | 0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 465.00 | 0.08 | 0.33 | 0.25 | 0.00 | 0.00% | 7 | 47 | 1.32 | 0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 470.00 | 0.12 | 0.43 | 0.17 | -0.11 | -39.29% | 99 | 292 | 1.37 | 0.00 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 475.00 | 0.11 | 0.35 | 0.26 | -0.01 | -3.71% | 72 | 425 | 1.39 | 0.00 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 480.00 | 0.11 | 0.30 | 0.23 | 0.00 | 0.00% | 186 | 376 | 1.40 | 0.00 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 485.00 | 0.11 | 0.39 | 0.24 | +0.04 | +20.00% | 203 | 229 | 1.45 | 0.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 490.00 | 0.11 | 0.37 | 0.34 | +0.14 | +70.00% | 19 | 304 | 1.48 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 495.00 | 0.06 | 0.39 | 0.24 | +0.03 | +14.29% | 30 | 51 | 1.49 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 500.00 | 0.25 | 0.27 | 0.25 | +0.05 | +25.00% | 4,722 | 4,883 | 1.55 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 505.00 | 0.10 | 0.37 | 0.26 | +0.05 | +23.81% | 91 | 142 | 1.54 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 510.00 | 0.06 | 0.36 | 0.23 | +0.03 | +15.00% | 34 | 82 | 1.56 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 515.00 | 0.05 | 0.39 | 0.16 | 0.00 | 0.00% | 0 | 45 | 1.57 | 0.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 520.00 | 0.23 | 0.40 | 0.27 | +0.11 | +68.75% | 2,252 | 746 | 1.65 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 525.00 | 0.08 | 0.36 | 0.24 | 0.00 | 0.00% | 0 | 157 | 1.62 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 530.00 | 0.08 | 0.36 | 0.25 | +0.11 | +78.58% | 504 | 318 | 1.65 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 540.00 | 0.07 | 0.35 | 0.25 | +0.17 | +212.50% | 163 | 178 | 1.68 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 550.00 | 0.19 | 0.20 | 0.19 | +0.03 | +18.75% | 2,488 | 542 | 1.75 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 560.00 | 0.06 | 0.32 | 0.16 | +0.03 | +23.08% | 6 | 272 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 570.00 | 0.04 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 69 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 580.00 | 0.06 | 0.30 | 0.17 | +0.02 | +13.34% | 21 | 335 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 590.00 | 0.01 | 0.37 | 0.17 | +0.16 | +1,600.00% | 36 | 37 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 600.00 | 0.14 | 0.15 | 0.15 | +0.02 | +15.39% | 6,567 | 1,328 | 1.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 610.00 | 0.09 | 0.28 | 0.14 | +0.03 | +27.28% | 2 | 162 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 620.00 | 0.03 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 38 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 630.00 | 0.06 | 0.18 | 0.14 | +0.02 | +16.67% | 3 | 98 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 640.00 | 0.06 | 0.17 | 0.14 | +0.04 | +40.00% | 13 | 113 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 650.00 | 0.08 | 0.20 | 0.21 | +0.10 | +90.91% | 163 | 732 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 660.00 | 0.00 | 0.28 | 0.16 | +0.08 | +100.00% | 25 | 82 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 670.00 | 0.00 | 0.28 | 0.09 | +0.01 | +12.50% | 47 | 37 | 2.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 680.00 | 0.00 | 0.15 | 0.12 | +0.04 | +50.00% | 57 | 72 | 2.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 690.00 | 0.03 | 0.17 | 0.12 | +0.03 | +33.34% | 85 | 32 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 700.00 | 0.11 | 0.13 | 0.12 | +0.03 | +33.34% | 5,936 | 1,314 | 2.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 710.00 | 0.07 | 0.15 | 0.11 | +0.02 | +22.23% | 88 | 29 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 720.00 | 0.00 | 0.11 | 0.11 | +0.01 | +10.00% | 191 | 58 | 2.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 730.00 | 0.00 | 0.26 | 0.10 | +0.01 | +11.12% | 6 | 39 | 2.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 740.00 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 102 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 750.00 | 0.08 | 0.11 | 0.10 | +0.01 | +11.12% | 260 | 214 | 2.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 760.00 | 0.00 | 0.09 | 0.09 | +0.01 | +12.50% | 3 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 770.00 | 0.00 | 0.09 | 0.09 | +0.01 | +12.50% | 21 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 780.00 | 0.01 | 0.10 | 0.08 | -0.01 | -11.12% | 4 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 790.00 | 0.06 | 0.09 | 0.08 | +0.02 | +33.34% | 176 | 57 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 800.00 | 0.07 | 0.08 | 0.07 | +0.02 | +40.00% | 21,118 | 15,873 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 512 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 702 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 528 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 211 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 40.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 85 | 638 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 591 | 966 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 14 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 152 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 0.01 | 0.09 | 0.05 | +0.02 | +66.67% | 19 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 100.00 | 0.05 | 0.09 | 0.05 | +0.02 | +66.67% | 1,104 | 614 | 2.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 0.01 | 0.12 | 0.05 | +0.01 | +25.00% | 26 | 34 | 2.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 0.21 | 0.09 | +0.04 | +80.00% | 451 | 120 | 2.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 130.00 | 0.02 | 0.13 | 0.11 | +0.05 | +83.34% | 94 | 51 | 2.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 140.00 | 0.02 | 0.10 | 0.10 | +0.05 | +100.00% | 721 | 4,392 | 2.16 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 150.00 | 0.05 | 0.16 | 0.11 | +0.02 | +22.23% | 1,610 | 1,347 | 2.06 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 160.00 | 0.06 | 0.22 | 0.16 | +0.05 | +45.46% | 454 | 10,327 | 1.96 | 0.00 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 170.00 | 0.12 | 0.30 | 0.30 | +0.21 | +233.34% | 295 | 7,493 | 1.89 | -0.01 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 180.00 | 0.20 | 0.32 | 0.30 | +0.15 | +100.00% | 727 | 694 | 1.76 | -0.01 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 190.00 | 0.27 | 0.63 | 0.39 | +0.31 | +387.50% | 409 | 4,843 | 1.63 | -0.01 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 200.00 | 0.45 | 0.50 | 0.50 | +0.30 | +150.00% | 4,752 | 16,442 | 1.52 | -0.02 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 205.00 | 0.38 | 0.81 | 0.57 | +0.35 | +159.10% | 228 | 161 | 1.46 | -0.02 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 210.00 | 0.43 | 0.73 | 0.66 | +0.45 | +214.29% | 1,476 | 7,083 | 1.42 | -0.03 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 212.50 | 0.47 | 0.94 | 0.71 | +0.46 | +184.00% | 4 | 134 | 1.39 | -0.03 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 215.00 | 0.61 | 0.95 | 0.80 | +0.57 | +247.83% | 156 | 648 | 1.37 | -0.03 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 217.50 | 0.50 | 1.05 | 0.25 | +0.04 | +19.05% | 1 | 10 | 1.32 | -0.04 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 220.00 | 0.84 | 1.09 | 0.96 | +0.71 | +284.00% | 959 | 3,951 | 1.32 | -0.04 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 222.50 | 0.90 | 1.13 | 0.92 | +0.59 | +178.79% | 10 | 10 | 1.29 | -0.04 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 225.00 | 0.68 | 0.98 | 1.00 | +0.66 | +194.12% | 631 | 288 | 1.27 | -0.05 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 227.50 | 0.73 | 1.39 | 0.96 | % | 23 | 0 | 1.25 | -0.05 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 230.00 | 0.92 | 1.10 | 1.06 | +0.81 | +324.00% | 4,584 | 2,680 | 1.21 | -0.05 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 232.50 | 0.97 | 1.31 | 1.05 | +0.75 | +250.00% | 309 | 13 | 1.18 | -0.06 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 235.00 | 1.07 | 1.32 | 1.19 | +0.89 | +296.67% | 167 | 496 | 1.17 | -0.06 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 237.50 | 1.20 | 1.38 | 1.33 | +0.89 | +202.28% | 78 | 74 | 1.14 | -0.07 | 0.00 | -0.48 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 240.00 | 1.22 | 1.44 | 1.38 | +1.06 | +331.25% | 2,422 | 3,480 | 1.11 | -0.07 | 0.00 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 242.50 | 1.30 | 1.60 | 1.40 | % | 40 | 0 | 1.09 | -0.08 | 0.00 | -0.50 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 245.00 | 1.41 | 1.67 | 1.50 | +1.15 | +328.58% | 580 | 676 | 1.06 | -0.08 | 0.00 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 247.50 | 1.48 | 1.81 | 1.61 | +1.11 | +222.00% | 63 | 13 | 1.04 | -0.09 | 0.00 | -0.54 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 250.00 | 1.67 | 2.00 | 2.00 | +1.65 | +471.43% | 6,025 | 2,205 | 1.01 | -0.10 | 0.00 | -0.56 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 252.50 | 1.62 | 2.19 | 1.83 | +1.40 | +325.59% | 23 | 14 | 0.99 | -0.10 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 255.00 | 1.93 | 2.15 | 2.15 | +1.75 | +437.50% | 330 | 299 | 0.97 | -0.11 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 257.50 | 2.09 | 2.35 | 2.09 | +1.40 | +202.90% | 205 | 2 | 0.95 | -0.12 | 0.00 | -0.60 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 260.00 | 2.27 | 2.53 | 2.40 | +1.95 | +433.34% | 2,647 | 1,402 | 0.93 | -0.13 | 0.00 | -0.62 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 262.50 | 2.43 | 2.84 | 2.65 | +2.14 | +419.61% | 144 | 51 | 0.91 | -0.14 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 265.00 | 2.86 | 3.00 | 2.87 | +2.40 | +510.64% | 690 | 712 | 0.89 | -0.15 | 0.01 | -0.65 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 267.50 | 2.98 | 3.40 | 3.24 | +2.64 | +440.00% | 662 | 16 | 0.88 | -0.16 | 0.01 | -0.67 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 270.00 | 3.45 | 3.70 | 3.51 | +2.98 | +562.27% | 8,507 | 1,750 | 0.86 | -0.18 | 0.01 | -0.69 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 272.50 | 3.65 | 4.10 | 3.90 | +3.33 | +584.22% | 338 | 171 | 0.84 | -0.19 | 0.01 | -0.71 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 275.00 | 4.05 | 4.45 | 4.30 | +3.70 | +616.67% | 4,221 | 1,733 | 0.83 | -0.21 | 0.01 | -0.73 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 277.50 | 4.45 | 5.00 | 4.71 | +4.04 | +602.99% | 279 | 127 | 0.81 | -0.23 | 0.01 | -0.75 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 280.00 | 5.00 | 5.50 | 5.26 | +4.46 | +557.50% | 3,132 | 3,289 | 0.80 | -0.25 | 0.01 | -0.77 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 282.50 | 5.55 | 6.20 | 6.00 | +5.14 | +597.68% | 1,133 | 443 | 0.79 | -0.27 | 0.01 | -0.80 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 285.00 | 6.20 | 6.75 | 6.75 | +5.74 | +568.32% | 1,224 | 2,217 | 0.78 | -0.30 | 0.01 | -0.82 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 287.50 | 6.90 | 7.50 | 7.30 | +6.25 | +595.24% | 686 | 531 | 0.76 | -0.32 | 0.01 | -0.84 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 290.00 | 7.75 | 8.35 | 8.40 | +7.07 | +531.58% | 5,489 | 2,019 | 0.76 | -0.35 | 0.01 | -0.86 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 292.50 | 8.65 | 9.30 | 8.95 | +7.36 | +462.90% | 1,042 | 222 | 0.75 | -0.38 | 0.01 | -0.88 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 295.00 | 9.60 | 10.00 | 10.00 | +8.13 | +434.76% | 2,169 | 1,423 | 0.74 | -0.41 | 0.01 | -0.90 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 297.50 | 10.70 | 11.40 | 11.20 | +8.85 | +376.60% | 2,784 | 813 | 0.74 | -0.44 | 0.01 | -0.91 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 300.00 | 11.75 | 12.60 | 12.30 | +9.67 | +367.69% | 8,526 | 4,863 | 0.73 | -0.48 | 0.01 | -0.91 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 302.50 | 13.00 | 14.00 | 13.26 | +10.09 | +318.30% | 897 | 386 | 0.73 | -0.51 | 0.01 | -0.91 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 305.00 | 14.25 | 15.45 | 14.60 | +10.85 | +289.34% | 3,640 | 1,153 | 0.72 | -0.54 | 0.01 | -0.91 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 307.50 | 15.60 | 17.00 | 16.00 | +11.43 | +250.11% | 1,136 | 498 | 0.73 | -0.57 | 0.01 | -0.90 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 17.70 | 18.45 | 18.10 | +12.82 | +242.81% | 4,498 | 3,096 | 0.74 | -0.61 | 0.01 | -0.88 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 312.50 | 18.60 | 20.40 | 19.53 | +13.38 | +217.57% | 848 | 535 | 0.73 | -0.64 | 0.01 | -0.86 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 315.00 | 20.45 | 21.85 | 21.13 | +14.13 | +201.86% | 2,705 | 2,608 | 0.73 | -0.67 | 0.01 | -0.83 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 317.50 | 22.20 | 23.95 | 21.58 | +13.63 | +171.45% | 571 | 482 | 0.72 | -0.70 | 0.01 | -0.80 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 320.00 | 24.05 | 25.60 | 25.00 | +15.75 | +170.27% | 9,540 | 4,130 | 0.71 | -0.73 | 0.01 | -0.77 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 322.50 | 25.90 | 27.65 | 26.70 | +16.35 | +157.98% | 1,993 | 243 | 0.72 | -0.75 | 0.01 | -0.73 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 325.00 | 28.50 | 29.75 | 29.05 | +17.40 | +149.36% | 2,528 | 1,043 | 0.73 | -0.78 | 0.01 | -0.69 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 327.50 | 29.70 | 31.95 | 29.50 | +15.95 | +117.72% | 267 | 416 | 0.71 | -0.80 | 0.01 | -0.66 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 31.15 | 34.15 | 33.50 | +19.22 | +134.60% | 805 | 1,376 | 0.71 | -0.82 | 0.01 | -0.62 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 332.50 | 33.45 | 36.45 | 33.49 | +16.16 | +93.25% | 73 | 93 | 0.72 | -0.84 | 0.01 | -0.58 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 335.00 | 35.55 | 38.65 | 36.55 | +18.85 | +106.50% | 338 | 783 | 0.72 | -0.85 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 337.50 | 37.85 | 40.90 | 37.01 | +17.86 | +93.27% | 72 | 207 | 0.73 | -0.87 | 0.01 | -0.53 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 40.40 | 43.20 | 39.35 | +18.11 | +85.27% | 218 | 804 | 0.74 | -0.88 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 342.50 | 42.60 | 45.75 | 43.00 | +15.66 | +57.28% | 7 | 86 | 0.74 | -0.89 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 345.00 | 45.10 | 47.40 | 45.54 | +19.97 | +78.10% | 96 | 210 | 0.73 | -0.90 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 347.50 | 47.30 | 50.45 | 38.81 | +9.66 | +33.14% | 19 | 115 | 0.74 | -0.91 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 49.80 | 52.15 | 51.30 | +22.13 | +75.87% | 157 | 816 | 0.75 | -0.91 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 352.50 | 51.95 | 54.85 | 51.55 | +19.62 | +61.45% | 7 | 65 | 0.89 | -0.92 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 355.00 | 54.60 | 57.50 | 54.50 | +20.38 | +59.73% | 22 | 202 | 0.80 | -0.92 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 357.50 | 56.95 | 59.90 | 49.00 | +13.06 | +36.34% | 91 | 123 | 0.93 | -0.93 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 360.00 | 59.45 | 62.35 | 56.95 | +18.93 | +49.79% | 66 | 291 | 0.78 | -0.93 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 362.50 | 61.80 | 64.60 | 44.81 | +4.97 | +12.48% | 2 | 2 | 0.96 | -0.94 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 365.00 | 64.35 | 67.25 | 55.00 | +12.29 | +28.78% | 102 | 225 | 1.04 | -0.94 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 367.50 | 66.70 | 69.95 | % | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.35 | 2/21/2025 3:59:45 PM EST | |||
| 370.00 | 69.25 | 72.35 | 68.09 | +21.22 | +45.28% | 141 | 301 | 1.01 | -0.95 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 372.50 | 71.60 | 74.90 | 54.38 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.95 | 0.00 | -0.33 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 375.00 | 74.10 | 77.30 | 72.50 | +19.83 | +37.65% | 55 | 173 | 1.06 | -0.95 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 377.50 | 76.55 | 79.85 | 77.55 | +20.08 | +34.94% | 3 | 7 | 1.03 | -0.96 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 380.00 | 79.10 | 82.25 | 80.02 | +23.15 | +40.71% | 45 | 227 | 1.12 | -0.96 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 382.50 | 81.50 | 84.55 | 49.79 | 0.00 | 0.00% | 0 | 7 | 1.16 | -0.96 | 0.00 | -0.28 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 385.00 | 83.95 | 87.05 | 79.00 | +16.46 | +26.32% | 21 | 102 | 1.15 | -0.96 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 387.50 | 86.40 | 89.60 | 52.25 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.96 | 0.00 | -0.28 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 88.90 | 92.00 | 89.89 | +22.13 | +32.66% | 31 | 107 | 1.16 | -0.97 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 392.50 | 91.35 | 94.50 | % | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.25 | 2/21/2025 3:59:45 PM EST | |||
| 395.00 | 93.90 | 97.10 | 64.79 | 0.00 | 0.00% | 0 | 11 | 1.23 | -0.97 | 0.00 | -0.25 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 397.50 | 96.30 | 99.45 | 67.62 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.97 | 0.00 | -0.24 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 98.95 | 102.10 | 99.98 | +23.38 | +30.53% | 56 | 278 | 1.21 | -0.97 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 402.50 | 101.15 | 104.45 | 72.47 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.97 | 0.00 | -0.22 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 405.00 | 103.85 | 107.15 | 86.19 | -1.38 | -1.58% | 3 | 34 | 1.26 | -0.98 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 407.50 | 106.35 | 109.45 | % | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.20 | 2/21/2025 3:59:45 PM EST | |||
| 410.00 | 108.85 | 112.00 | 105.90 | +28.88 | +37.50% | 3 | 50 | 1.34 | -0.98 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 412.50 | 111.20 | 114.40 | 80.38 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.98 | 0.00 | -0.18 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 415.00 | 113.80 | 116.90 | 105.28 | +8.50 | +8.79% | 4 | 17 | 1.33 | -0.98 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 417.50 | 116.25 | 119.55 | % | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.18 | 2/21/2025 3:59:45 PM EST | |||
| 420.00 | 118.75 | 121.90 | 108.52 | +7.51 | +7.44% | 4 | 14 | 1.41 | -0.98 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 422.50 | 121.20 | 124.40 | % | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.17 | 2/21/2025 3:59:45 PM EST | |||
| 425.00 | 123.80 | 126.90 | 108.89 | +6.42 | +6.27% | 1 | 8 | 1.38 | -0.98 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 427.50 | 126.15 | 129.40 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.15 | 2/21/2025 3:59:45 PM EST | |||
| 430.00 | 128.80 | 131.95 | 103.83 | -2.45 | -2.31% | 3 | 24 | 1.44 | -0.99 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 432.50 | 131.30 | 134.40 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.13 | 2/21/2025 3:59:45 PM EST | |||
| 435.00 | 133.80 | 136.85 | 96.25 | 0.00 | 0.00% | 0 | 4 | 1.53 | -0.99 | 0.00 | -0.13 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 437.50 | 136.30 | 139.40 | % | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.13 | 2/21/2025 3:59:45 PM EST | |||
| 440.00 | 138.80 | 141.95 | 116.20 | 0.00 | 0.00% | 0 | 2 | 1.63 | -0.99 | 0.00 | -0.10 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 445.00 | 143.75 | 146.85 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.10 | 2/21/2025 3:59:45 PM EST | |||
| 450.00 | 148.80 | 151.90 | 122.97 | -4.13 | -3.25% | 1 | 1 | 1.55 | -0.99 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 455.00 | 153.75 | 156.90 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.09 | 2/21/2025 3:59:45 PM EST | |||
| 460.00 | 158.75 | 161.85 | 137.03 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 465.00 | 163.75 | 167.05 | % | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.07 | 2/21/2025 3:59:45 PM EST | |||
| 470.00 | 168.75 | 171.95 | 112.60 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.06 | 1/22/2025 | 2/21/2025 3:59:45 PM EST |
| 475.00 | 173.75 | 177.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.05 | 2/21/2025 3:59:45 PM EST | |||
| 480.00 | 178.75 | 181.90 | 112.50 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.05 | 1/21/2025 | 2/21/2025 3:59:45 PM EST |
| 485.00 | 183.75 | 186.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.04 | 2/21/2025 3:59:45 PM EST | |||
| 490.00 | 188.75 | 191.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 495.00 | 193.75 | 196.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 500.00 | 198.75 | 201.90 | 157.50 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 3:59:45 PM EST |
| 505.00 | 203.75 | 206.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 510.00 | 208.70 | 211.85 | 180.45 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 515.00 | 213.70 | 216.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 520.00 | 218.70 | 221.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 525.00 | 223.65 | 226.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 530.00 | 228.70 | 231.85 | 180.52 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 3:59:45 PM EST |
| 540.00 | 238.65 | 241.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 550.00 | 248.65 | 251.85 | 213.35 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 3:59:45 PM EST |
| 560.00 | 258.65 | 261.85 | 259.17 | +24.71 | +10.54% | 1 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 570.00 | 268.65 | 271.85 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 580.00 | 278.65 | 281.80 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 590.00 | 288.70 | 291.85 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 600.00 | 298.60 | 301.80 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 610.00 | 308.60 | 311.95 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 620.00 | 318.60 | 321.80 | 312.98 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:45 PM EST |
| 630.00 | 328.60 | 331.95 | 307.20 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 640.00 | 338.60 | 341.95 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 650.00 | 348.60 | 351.95 | 327.30 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 660.00 | 358.60 | 361.95 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 670.00 | 368.60 | 371.90 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 680.00 | 378.60 | 381.95 | 304.75 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:45 PM EST |
| 690.00 | 388.60 | 391.95 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 700.00 | 398.60 | 401.80 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 710.00 | 408.65 | 411.80 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 720.00 | 418.60 | 421.80 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 730.00 | 428.60 | 431.90 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 740.00 | 438.60 | 441.90 | 416.30 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 750.00 | 448.60 | 451.90 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 760.00 | 458.65 | 461.90 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 770.00 | 468.60 | 471.95 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 780.00 | 478.65 | 481.95 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 790.00 | 488.65 | 491.95 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 800.00 | 498.60 | 501.80 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |