Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $389.10 as of 1/22/2025 9:04:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 366.95 | 371.45 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 361.95 | 366.45 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 357.00 | 361.50 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 352.00 | 356.50 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 347.85 | 350.60 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 342.85 | 345.55 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 337.90 | 340.55 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 60.00 | 327.90 | 330.65 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 70.00 | 317.95 | 320.60 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 308.00 | 310.65 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 298.05 | 300.70 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 288.10 | 290.85 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 110.00 | 278.15 | 280.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 268.20 | 270.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 258.30 | 260.95 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 140.00 | 248.35 | 251.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 150.00 | 238.40 | 241.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 160.00 | 228.50 | 231.15 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.06 | 1/21/2025 3:59:56 PM EST | |||
| 170.00 | 218.60 | 221.25 | 190.42 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | -0.08 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 208.70 | 211.40 | % | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.11 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 198.80 | 201.50 | 171.69 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.99 | 0.00 | -0.14 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 195.00 | 193.90 | 196.60 | 206.55 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.99 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 200.00 | 189.00 | 191.65 | 203.66 | 0.00 | 0.00% | 0 | 21 | 1.83 | 0.99 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 205.00 | 184.05 | 186.80 | 95.93 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.98 | 0.00 | -0.19 | 12/31/2024 | 1/21/2025 3:59:56 PM EST |
| 210.00 | 179.15 | 181.80 | 87.11 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.98 | 0.00 | -0.21 | 12/31/2024 | 1/21/2025 3:59:56 PM EST |
| 215.00 | 174.30 | 176.90 | 181.15 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.98 | 0.00 | -0.23 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 220.00 | 169.40 | 172.05 | 139.00 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.97 | 0.00 | -0.25 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 225.00 | 164.55 | 167.20 | 174.00 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.97 | 0.00 | -0.27 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 230.00 | 159.70 | 162.25 | 114.11 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.97 | 0.00 | -0.30 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 235.00 | 154.90 | 157.45 | 107.50 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.96 | 0.00 | -0.32 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 240.00 | 150.10 | 152.50 | 101.85 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.96 | 0.00 | -0.34 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 245.00 | 145.30 | 147.65 | 145.26 | 0.00 | 0.00% | 0 | 99 | 1.29 | 0.96 | 0.00 | -0.36 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 250.00 | 140.55 | 142.75 | 131.37 | 0.00 | 0.00% | 0 | 16 | 1.28 | 0.95 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 255.00 | 135.75 | 137.95 | 103.45 | 0.00 | 0.00% | 0 | 67 | 1.23 | 0.95 | 0.00 | -0.41 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 260.00 | 131.00 | 133.20 | 138.45 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.94 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 265.00 | 126.25 | 128.40 | 125.80 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.94 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 270.00 | 121.50 | 123.70 | 97.84 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.93 | 0.00 | -0.47 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 275.00 | 116.85 | 119.05 | 121.00 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.92 | 0.00 | -0.49 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 280.00 | 112.30 | 114.40 | 120.50 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.92 | 0.00 | -0.51 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 285.00 | 107.75 | 109.75 | 120.95 | 0.00 | 0.00% | 0 | 39 | 1.13 | 0.91 | 0.00 | -0.53 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 290.00 | 103.20 | 105.35 | 101.55 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.90 | 0.00 | -0.55 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 295.00 | 98.80 | 100.95 | 105.95 | 0.00 | 0.00% | 0 | 26 | 1.10 | 0.89 | 0.00 | -0.57 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 300.00 | 94.50 | 96.60 | 107.00 | 0.00 | 0.00% | 0 | 173 | 1.10 | 0.89 | 0.00 | -0.60 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 305.00 | 90.40 | 92.10 | 100.92 | 0.00 | 0.00% | 0 | 32 | 1.09 | 0.88 | 0.00 | -0.62 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 310.00 | 86.30 | 87.90 | 98.00 | 0.00 | 0.00% | 0 | 44 | 1.09 | 0.86 | 0.00 | -0.65 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 315.00 | 82.15 | 83.90 | 96.70 | 0.00 | 0.00% | 0 | 32 | 1.08 | 0.85 | 0.00 | -0.67 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 320.00 | 78.25 | 79.65 | 91.12 | 0.00 | 0.00% | 0 | 90 | 1.08 | 0.84 | 0.00 | -0.70 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 325.00 | 74.30 | 76.10 | 89.20 | 0.00 | 0.00% | 0 | 137 | 1.08 | 0.82 | 0.00 | -0.73 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 330.00 | 70.60 | 72.35 | 68.05 | 0.00 | 0.00% | 0 | 163 | 1.07 | 0.81 | 0.00 | -0.76 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 335.00 | 66.90 | 68.80 | 78.90 | 0.00 | 0.00% | 0 | 331 | 1.07 | 0.79 | 0.00 | -0.80 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 340.00 | 63.50 | 65.25 | 64.43 | 0.00 | 0.00% | 0 | 421 | 1.07 | 0.77 | 0.00 | -0.83 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 345.00 | 60.00 | 61.90 | 57.75 | 0.00 | 0.00% | 0 | 110 | 1.07 | 0.75 | 0.00 | -0.87 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 350.00 | 56.85 | 58.65 | 67.77 | 0.00 | 0.00% | 0 | 509 | 1.07 | 0.73 | 0.00 | -0.90 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 355.00 | 53.65 | 55.55 | 58.74 | 0.00 | 0.00% | 0 | 265 | 1.07 | 0.71 | 0.00 | -0.94 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 360.00 | 50.80 | 52.65 | 54.22 | 0.00 | 0.00% | 0 | 690 | 1.08 | 0.68 | 0.00 | -0.97 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 365.00 | 47.90 | 49.80 | 58.25 | 0.00 | 0.00% | 0 | 269 | 1.07 | 0.66 | 0.00 | -1.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 370.00 | 45.30 | 47.10 | 54.56 | 0.00 | 0.00% | 0 | 237 | 1.08 | 0.64 | 0.00 | -1.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 372.50 | 43.90 | 45.85 | 51.34 | 0.00 | 0.00% | 0 | 18 | 1.08 | 0.63 | 0.00 | -1.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 375.00 | 42.65 | 44.60 | 45.83 | 0.00 | 0.00% | 0 | 90 | 1.08 | 0.62 | 0.00 | -1.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 377.50 | 41.40 | 43.35 | 41.55 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.60 | 0.00 | -1.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 380.00 | 40.35 | 42.20 | 41.50 | 0.00 | 0.00% | 0 | 238 | 1.09 | 0.59 | 0.00 | -1.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 382.50 | 39.05 | 41.05 | 50.17 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.58 | 0.00 | -1.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 385.00 | 37.95 | 39.95 | 37.50 | 0.00 | 0.00% | 0 | 171 | 1.09 | 0.57 | 0.00 | -1.10 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 387.50 | 36.90 | 38.85 | 38.15 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.56 | 0.00 | -1.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 390.00 | 35.90 | 37.80 | 37.00 | 0.00 | 0.00% | 0 | 355 | 1.10 | 0.55 | 0.00 | -1.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 392.50 | 34.80 | 36.75 | 35.48 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.54 | 0.00 | -1.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 395.00 | 33.80 | 35.75 | 34.00 | 0.00 | 0.00% | 0 | 229 | 1.10 | 0.53 | 0.00 | -1.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 397.50 | 32.85 | 34.85 | 34.26 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.52 | 0.00 | -1.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 400.00 | 32.30 | 33.45 | 33.15 | 0.00 | 0.00% | 0 | 1,241 | 1.11 | 0.51 | 0.00 | -1.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 402.50 | 31.35 | 32.35 | 31.25 | 0.00 | 0.00% | 0 | 48 | 1.11 | 0.50 | 0.00 | -1.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 405.00 | 30.50 | 31.70 | 31.00 | 0.00 | 0.00% | 0 | 168 | 1.12 | 0.49 | 0.00 | -1.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 407.50 | 29.60 | 30.50 | 38.83 | 0.00 | 0.00% | 0 | 25 | 1.12 | 0.48 | 0.00 | -1.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 410.00 | 28.85 | 29.75 | 30.00 | 0.00 | 0.00% | 0 | 423 | 1.12 | 0.47 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 412.50 | 27.95 | 29.20 | 34.92 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.46 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 415.00 | 27.20 | 28.45 | 27.00 | 0.00 | 0.00% | 0 | 131 | 1.13 | 0.46 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 417.50 | 26.45 | 27.65 | 32.00 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.45 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 420.00 | 25.80 | 26.70 | 26.20 | 0.00 | 0.00% | 0 | 297 | 1.13 | 0.44 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 425.00 | 24.35 | 25.35 | 24.35 | 0.00 | 0.00% | 0 | 166 | 1.14 | 0.42 | 0.00 | -1.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 430.00 | 23.05 | 24.05 | 22.00 | 0.00 | 0.00% | 0 | 239 | 1.15 | 0.41 | 0.00 | -1.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 435.00 | 21.80 | 22.85 | 20.83 | 0.00 | 0.00% | 0 | 33 | 1.16 | 0.39 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 440.00 | 20.70 | 21.65 | 19.71 | 0.00 | 0.00% | 0 | 149 | 1.16 | 0.38 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 445.00 | 19.60 | 20.80 | 24.70 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.36 | 0.00 | -1.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 450.00 | 18.65 | 19.50 | 18.80 | 0.00 | 0.00% | 0 | 1,236 | 1.18 | 0.35 | 0.00 | -1.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 455.00 | 17.65 | 18.80 | 21.15 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.34 | 0.00 | -1.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 460.00 | 16.80 | 17.75 | 17.50 | 0.00 | 0.00% | 0 | 336 | 1.20 | 0.32 | 0.00 | -1.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 465.00 | 15.95 | 17.10 | 20.07 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.31 | 0.00 | -1.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 470.00 | 15.20 | 16.15 | 15.70 | 0.00 | 0.00% | 0 | 223 | 1.21 | 0.30 | 0.00 | -1.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 475.00 | 14.45 | 15.40 | 15.80 | 0.00 | 0.00% | 0 | 97 | 1.22 | 0.29 | 0.00 | -1.10 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 480.00 | 13.80 | 14.70 | 15.48 | 0.00 | 0.00% | 0 | 298 | 1.23 | 0.28 | 0.00 | -1.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 485.00 | 13.20 | 14.05 | 13.70 | 0.00 | 0.00% | 0 | 29 | 1.24 | 0.27 | 0.00 | -1.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 490.00 | 12.55 | 13.40 | 12.45 | 0.00 | 0.00% | 0 | 104 | 1.25 | 0.26 | 0.00 | -1.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 495.00 | 11.95 | 12.85 | 12.50 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.25 | 0.00 | -1.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 500.00 | 11.70 | 12.25 | 12.15 | 0.00 | 0.00% | 0 | 558 | 1.27 | 0.24 | 0.00 | -1.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 505.00 | 10.90 | 11.90 | 14.14 | 0.00 | 0.00% | 0 | 58 | 1.27 | 0.23 | 0.00 | -1.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 510.00 | 10.55 | 11.30 | 10.70 | 0.00 | 0.00% | 0 | 90 | 1.28 | 0.22 | 0.00 | -1.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 515.00 | 9.90 | 10.95 | 8.12 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.21 | 0.00 | -0.98 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 520.00 | 9.60 | 10.40 | 9.85 | 0.00 | 0.00% | 0 | 91 | 1.30 | 0.21 | 0.00 | -0.97 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 525.00 | 9.15 | 10.10 | 10.01 | 0.00 | 0.00% | 0 | 27 | 1.31 | 0.20 | 0.00 | -0.95 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 530.00 | 8.80 | 9.60 | 9.54 | 0.00 | 0.00% | 0 | 56 | 1.32 | 0.19 | 0.00 | -0.94 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 540.00 | 8.15 | 8.90 | 10.25 | 0.00 | 0.00% | 0 | 102 | 1.34 | 0.18 | 0.00 | -0.90 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 550.00 | 7.60 | 8.25 | 8.00 | 0.00 | 0.00% | 0 | 468 | 1.36 | 0.17 | 0.00 | -0.87 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 560.00 | 6.95 | 7.65 | 9.30 | 0.00 | 0.00% | 0 | 54 | 1.37 | 0.15 | 0.00 | -0.84 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 570.00 | 6.40 | 7.15 | 9.40 | 0.00 | 0.00% | 0 | 77 | 1.39 | 0.14 | 0.00 | -0.81 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 580.00 | 5.90 | 6.70 | 6.13 | 0.00 | 0.00% | 0 | 90 | 1.40 | 0.13 | 0.00 | -0.78 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 590.00 | 5.55 | 6.15 | 7.15 | 0.00 | 0.00% | 0 | 73 | 1.42 | 0.13 | 0.00 | -0.75 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 600.00 | 5.15 | 5.80 | 5.38 | 0.00 | 0.00% | 0 | 310 | 1.44 | 0.12 | 0.00 | -0.72 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 610.00 | 4.80 | 5.35 | 4.85 | 0.00 | 0.00% | 0 | 123 | 1.45 | 0.11 | 0.00 | -0.69 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 620.00 | 4.50 | 5.00 | 6.61 | 0.00 | 0.00% | 0 | 32 | 1.46 | 0.10 | 0.00 | -0.66 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 630.00 | 4.20 | 4.70 | 4.91 | 0.00 | 0.00% | 0 | 35 | 1.48 | 0.10 | 0.00 | -0.64 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 640.00 | 3.95 | 4.45 | 4.25 | 0.00 | 0.00% | 0 | 61 | 1.49 | 0.09 | 0.00 | -0.61 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 650.00 | 3.70 | 4.15 | 4.00 | 0.00 | 0.00% | 0 | 120 | 1.51 | 0.09 | 0.00 | -0.59 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 660.00 | 3.45 | 3.90 | 4.60 | 0.00 | 0.00% | 0 | 18 | 1.52 | 0.08 | 0.00 | -0.57 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 670.00 | 3.25 | 3.70 | 4.65 | 0.00 | 0.00% | 0 | 32 | 1.53 | 0.07 | 0.00 | -0.54 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 680.00 | 3.05 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 72 | 1.55 | 0.07 | 0.00 | -0.52 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 690.00 | 2.95 | 3.50 | 5.55 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.07 | 0.00 | -0.50 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 700.00 | 2.75 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 199 | 1.57 | 0.06 | 0.00 | -0.48 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 710.00 | 2.63 | 3.15 | 2.12 | 0.00 | 0.00% | 0 | 44 | 1.58 | 0.06 | 0.00 | -0.46 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 720.00 | 2.46 | 2.98 | 3.70 | 0.00 | 0.00% | 0 | 30 | 1.60 | 0.06 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 730.00 | 2.33 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 35 | 1.60 | 0.05 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 740.00 | 2.21 | 2.72 | 3.30 | 0.00 | 0.00% | 0 | 360 | 1.62 | 0.05 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 750.00 | 2.10 | 2.60 | 3.12 | 0.00 | 0.00% | 0 | 13 | 1.63 | 0.05 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 760.00 | 1.99 | 2.37 | % | 0 | 0 | 1.64 | 0.04 | 0.00 | -0.37 | 1/21/2025 3:59:56 PM EST | |||
| 770.00 | 1.89 | 2.40 | 2.88 | 0.00 | 0.00% | 0 | 14 | 1.65 | 0.04 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 780.00 | 1.85 | 2.17 | 1.94 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.04 | 0.00 | -0.35 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 790.00 | 1.71 | 2.19 | 1.85 | 0.00 | 0.00% | 0 | 112 | 1.68 | 0.04 | 0.00 | -0.33 | 1/21/2025 | 1/21/2025 3:59:56 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 | 0.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.01 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.01 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.16 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.26 | 0.09 | 0.00 | 0.00% | 0 | 108 | 2.79 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 0.03 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 61 | 2.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.32 | 0.18 | 0.00 | 0.00% | 0 | 100 | 2.48 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 4,212 | 2.17 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 0.02 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.96 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 0.17 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 126 | 1.94 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 0.11 | 0.32 | 0.22 | 0.00 | 0.00% | 0 | 115 | 1.80 | 0.00 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 0.18 | 0.43 | 0.35 | 0.00 | 0.00% | 0 | 47 | 1.79 | 0.00 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 0.22 | 0.52 | 0.42 | 0.00 | 0.00% | 0 | 80 | 1.73 | 0.00 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 0.34 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 90 | 1.67 | -0.01 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 190.00 | 0.47 | 0.77 | 0.68 | 0.00 | 0.00% | 0 | 98 | 1.60 | -0.01 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 195.00 | 0.50 | 0.81 | 0.67 | 0.00 | 0.00% | 0 | 266 | 1.56 | -0.01 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 200.00 | 0.72 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 316 | 1.56 | -0.01 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 205.00 | 0.64 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 145 | 1.51 | -0.02 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 210.00 | 0.69 | 1.07 | 0.92 | 0.00 | 0.00% | 0 | 210 | 1.49 | -0.02 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 215.00 | 0.82 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 91 | 1.45 | -0.02 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 220.00 | 0.87 | 1.28 | 1.14 | 0.00 | 0.00% | 0 | 234 | 1.44 | -0.03 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 225.00 | 0.94 | 1.44 | 1.14 | 0.00 | 0.00% | 0 | 258 | 1.41 | -0.03 | 0.00 | -0.27 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 230.00 | 1.08 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 151 | 1.38 | -0.03 | 0.00 | -0.30 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 235.00 | 1.29 | 1.71 | 1.46 | 0.00 | 0.00% | 0 | 121 | 1.36 | -0.04 | 0.00 | -0.32 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 240.00 | 1.34 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 237 | 1.32 | -0.04 | 0.00 | -0.34 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 245.00 | 1.46 | 2.04 | 1.68 | 0.00 | 0.00% | 0 | 64 | 1.31 | -0.04 | 0.00 | -0.36 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 250.00 | 1.75 | 2.19 | 1.94 | 0.00 | 0.00% | 0 | 337 | 1.29 | -0.05 | 0.00 | -0.39 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 255.00 | 1.84 | 2.42 | 2.17 | 0.00 | 0.00% | 0 | 157 | 1.26 | -0.05 | 0.00 | -0.41 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 260.00 | 2.04 | 2.54 | 2.31 | 0.00 | 0.00% | 0 | 115 | 1.24 | -0.06 | 0.00 | -0.43 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 265.00 | 2.26 | 2.92 | 2.40 | 0.00 | 0.00% | 0 | 208 | 1.22 | -0.06 | 0.00 | -0.45 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 270.00 | 2.57 | 2.99 | 2.80 | 0.00 | 0.00% | 0 | 297 | 1.20 | -0.07 | 0.00 | -0.47 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 275.00 | 2.85 | 3.30 | 3.07 | 0.00 | 0.00% | 0 | 274 | 1.18 | -0.08 | 0.00 | -0.49 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 280.00 | 3.20 | 3.80 | 3.85 | 0.00 | 0.00% | 0 | 291 | 1.16 | -0.08 | 0.00 | -0.51 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 285.00 | 3.60 | 4.40 | 4.05 | 0.00 | 0.00% | 0 | 252 | 1.15 | -0.09 | 0.00 | -0.53 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 290.00 | 4.15 | 4.85 | 4.64 | 0.00 | 0.00% | 0 | 285 | 1.13 | -0.10 | 0.00 | -0.55 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 295.00 | 4.65 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 201 | 1.12 | -0.11 | 0.00 | -0.57 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 300.00 | 5.25 | 6.10 | 5.65 | 0.00 | 0.00% | 0 | 736 | 1.11 | -0.11 | 0.00 | -0.60 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 305.00 | 6.00 | 6.70 | 5.85 | 0.00 | 0.00% | 0 | 293 | 1.11 | -0.12 | 0.00 | -0.62 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 310.00 | 6.80 | 7.50 | 7.28 | 0.00 | 0.00% | 0 | 210 | 1.10 | -0.14 | 0.00 | -0.65 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 315.00 | 7.65 | 8.65 | 8.63 | 0.00 | 0.00% | 0 | 126 | 1.09 | -0.15 | 0.00 | -0.67 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 320.00 | 8.65 | 9.40 | 9.20 | 0.00 | 0.00% | 0 | 165 | 1.09 | -0.16 | 0.00 | -0.70 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 325.00 | 9.70 | 10.65 | 11.40 | 0.00 | 0.00% | 0 | 221 | 1.08 | -0.18 | 0.00 | -0.73 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 330.00 | 10.95 | 12.20 | 12.20 | 0.00 | 0.00% | 0 | 242 | 1.09 | -0.19 | 0.00 | -0.76 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 335.00 | 12.25 | 13.65 | 13.29 | 0.00 | 0.00% | 0 | 137 | 1.08 | -0.21 | 0.00 | -0.80 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 340.00 | 13.80 | 15.10 | 14.79 | 0.00 | 0.00% | 0 | 195 | 1.08 | -0.23 | 0.00 | -0.83 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 345.00 | 15.70 | 16.75 | 16.25 | 0.00 | 0.00% | 0 | 517 | 1.08 | -0.25 | 0.00 | -0.87 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 350.00 | 17.35 | 18.40 | 18.38 | 0.00 | 0.00% | 0 | 360 | 1.08 | -0.27 | 0.00 | -0.90 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 355.00 | 19.05 | 20.35 | 21.49 | 0.00 | 0.00% | 0 | 207 | 1.08 | -0.29 | 0.00 | -0.94 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 360.00 | 21.15 | 22.30 | 23.00 | 0.00 | 0.00% | 0 | 269 | 1.08 | -0.32 | 0.00 | -0.97 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 365.00 | 23.25 | 24.50 | 24.95 | 0.00 | 0.00% | 0 | 65 | 1.08 | -0.34 | 0.00 | -1.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 370.00 | 25.65 | 26.75 | 27.71 | 0.00 | 0.00% | 0 | 84 | 1.09 | -0.36 | 0.00 | -1.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 372.50 | 27.05 | 28.00 | 27.20 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.37 | 0.00 | -1.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 375.00 | 28.05 | 29.25 | 28.85 | 0.00 | 0.00% | 0 | 98 | 1.09 | -0.38 | 0.00 | -1.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 377.50 | 29.50 | 30.50 | 30.25 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.40 | 0.00 | -1.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 380.00 | 30.70 | 31.80 | 32.60 | 0.00 | 0.00% | 0 | 133 | 1.10 | -0.41 | 0.00 | -1.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 382.50 | 32.00 | 33.20 | 29.90 | 0.00 | 0.00% | 0 | 6 | 1.10 | -0.42 | 0.00 | -1.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 385.00 | 33.35 | 34.55 | 36.22 | 0.00 | 0.00% | 0 | 66 | 1.10 | -0.43 | 0.00 | -1.10 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 387.50 | 34.95 | 35.95 | 37.74 | 0.00 | 0.00% | 0 | 47 | 1.10 | -0.44 | 0.00 | -1.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 390.00 | 36.25 | 37.35 | 36.50 | 0.00 | 0.00% | 0 | 144 | 1.10 | -0.45 | 0.00 | -1.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 392.50 | 37.65 | 38.90 | 48.06 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.46 | 0.00 | -1.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 395.00 | 39.15 | 40.40 | 40.38 | 0.00 | 0.00% | 0 | 74 | 1.11 | -0.47 | 0.00 | -1.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 397.50 | 40.30 | 42.30 | 38.15 | 0.00 | 0.00% | 0 | 4 | 1.11 | -0.48 | 0.00 | -1.14 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 400.00 | 41.55 | 44.90 | 45.85 | 0.00 | 0.00% | 0 | 155 | 1.11 | -0.49 | 0.00 | -1.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 402.50 | 43.70 | 45.45 | 41.00 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.50 | 0.00 | -1.15 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 405.00 | 45.05 | 47.10 | 40.61 | 0.00 | 0.00% | 0 | 39 | 1.12 | -0.51 | 0.00 | -1.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 407.50 | 46.70 | 48.75 | % | 0 | 0 | 1.13 | -0.52 | 0.00 | -1.16 | 1/21/2025 3:59:56 PM EST | |||
| 410.00 | 48.45 | 50.40 | 45.95 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.53 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 412.50 | 50.05 | 52.10 | 45.47 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.54 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 415.00 | 51.75 | 53.85 | 53.33 | 0.00 | 0.00% | 0 | 20 | 1.13 | -0.54 | 0.00 | -1.17 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 417.50 | 53.50 | 55.60 | % | 0 | 0 | 1.14 | -0.55 | 0.00 | -1.17 | 1/21/2025 3:59:56 PM EST | |||
| 420.00 | 55.35 | 57.35 | 49.91 | 0.00 | 0.00% | 0 | 35 | 1.14 | -0.56 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 425.00 | 58.85 | 60.95 | 53.30 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.58 | 0.00 | -1.18 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 430.00 | 62.65 | 64.65 | 66.28 | 0.00 | 0.00% | 0 | 24 | 1.15 | -0.59 | 0.00 | -1.18 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 435.00 | 66.30 | 68.45 | % | 0 | 0 | 1.16 | -0.61 | 0.00 | -1.17 | 1/21/2025 3:59:56 PM EST | |||
| 440.00 | 70.25 | 72.30 | 64.42 | 0.00 | 0.00% | 0 | 15 | 1.17 | -0.62 | 0.00 | -1.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 445.00 | 74.00 | 76.20 | % | 0 | 0 | 1.18 | -0.64 | 0.00 | -1.16 | 1/21/2025 3:59:56 PM EST | |||
| 450.00 | 78.15 | 80.20 | 80.00 | 0.00 | 0.00% | 0 | 8 | 1.18 | -0.65 | 0.00 | -1.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 455.00 | 82.10 | 84.25 | % | 0 | 0 | 1.20 | -0.66 | 0.00 | -1.15 | 1/21/2025 3:59:56 PM EST | |||
| 460.00 | 86.30 | 88.35 | 91.45 | 0.00 | 0.00% | 0 | 6 | 1.21 | -0.68 | 0.00 | -1.14 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 465.00 | 90.40 | 92.50 | % | 0 | 0 | 1.22 | -0.69 | 0.00 | -1.13 | 1/21/2025 3:59:56 PM EST | |||
| 470.00 | 94.70 | 96.70 | 139.55 | 0.00 | 0.00% | 0 | 12 | 1.23 | -0.70 | 0.00 | -1.12 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 475.00 | 98.90 | 100.95 | 98.29 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.71 | 0.00 | -1.10 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 480.00 | 103.30 | 105.25 | 128.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.72 | 0.00 | -1.09 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 485.00 | 107.55 | 109.55 | % | 0 | 0 | 1.25 | -0.73 | 0.00 | -1.08 | 1/21/2025 3:59:56 PM EST | |||
| 490.00 | 112.05 | 113.95 | 122.24 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.74 | 0.00 | -1.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 495.00 | 116.40 | 118.35 | 120.90 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.75 | 0.00 | -1.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 500.00 | 120.95 | 122.80 | 121.43 | 0.00 | 0.00% | 0 | 37 | 1.27 | -0.76 | 0.00 | -1.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 505.00 | 125.35 | 127.25 | % | 0 | 0 | 1.28 | -0.77 | 0.00 | -1.02 | 1/21/2025 3:59:56 PM EST | |||
| 510.00 | 129.95 | 131.75 | 144.72 | 0.00 | 0.00% | 0 | 5 | 1.28 | -0.78 | 0.00 | -1.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 515.00 | 134.45 | 136.30 | % | 0 | 0 | 1.30 | -0.79 | 0.00 | -0.98 | 1/21/2025 3:59:56 PM EST | |||
| 520.00 | 139.10 | 140.80 | 155.71 | 0.00 | 0.00% | 0 | 5 | 1.31 | -0.79 | 0.00 | -0.97 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 525.00 | 143.60 | 145.45 | % | 0 | 0 | 1.31 | -0.80 | 0.00 | -0.95 | 1/21/2025 3:59:56 PM EST | |||
| 530.00 | 148.30 | 150.00 | % | 0 | 0 | 1.32 | -0.81 | 0.00 | -0.94 | 1/21/2025 3:59:56 PM EST | |||
| 540.00 | 157.60 | 159.25 | 183.65 | 0.00 | 0.00% | 0 | 9 | 1.34 | -0.82 | 0.00 | -0.90 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 550.00 | 167.00 | 168.60 | 157.50 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.83 | 0.00 | -0.87 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 560.00 | 176.45 | 178.05 | 173.00 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.85 | 0.00 | -0.84 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 570.00 | 185.95 | 187.50 | % | 0 | 0 | 1.38 | -0.86 | 0.00 | -0.81 | 1/21/2025 3:59:56 PM EST | |||
| 580.00 | 195.35 | 197.10 | % | 0 | 0 | 1.40 | -0.87 | 0.00 | -0.78 | 1/21/2025 3:59:56 PM EST | |||
| 590.00 | 204.80 | 206.90 | % | 0 | 0 | 1.43 | -0.87 | 0.00 | -0.75 | 1/21/2025 3:59:56 PM EST | |||
| 600.00 | 214.40 | 216.55 | 206.40 | 0.00 | 0.00% | 0 | 9 | 1.43 | -0.88 | 0.00 | -0.72 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 610.00 | 224.05 | 226.20 | 223.90 | 0.00 | 0.00% | 0 | 9 | 1.44 | -0.89 | 0.00 | -0.69 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 620.00 | 233.70 | 235.85 | % | 0 | 0 | 1.46 | -0.90 | 0.00 | -0.66 | 1/21/2025 3:59:56 PM EST | |||
| 630.00 | 243.40 | 245.55 | 243.75 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.90 | 0.00 | -0.64 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 640.00 | 253.15 | 255.30 | % | 0 | 0 | 1.50 | -0.91 | 0.00 | -0.61 | 1/21/2025 3:59:56 PM EST | |||
| 650.00 | 262.80 | 265.05 | % | 0 | 0 | 1.51 | -0.91 | 0.00 | -0.59 | 1/21/2025 3:59:56 PM EST | |||
| 660.00 | 272.65 | 274.85 | % | 0 | 0 | 1.53 | -0.92 | 0.00 | -0.57 | 1/21/2025 3:59:56 PM EST | |||
| 670.00 | 282.45 | 284.60 | % | 0 | 0 | 1.52 | -0.93 | 0.00 | -0.54 | 1/21/2025 3:59:56 PM EST | |||
| 680.00 | 292.25 | 294.45 | % | 0 | 0 | 1.54 | -0.93 | 0.00 | -0.52 | 1/21/2025 3:59:56 PM EST | |||
| 690.00 | 302.05 | 304.25 | % | 0 | 0 | 1.55 | -0.93 | 0.00 | -0.50 | 1/21/2025 3:59:56 PM EST | |||
| 700.00 | 311.90 | 314.10 | % | 0 | 0 | 1.55 | -0.94 | 0.00 | -0.48 | 1/21/2025 3:59:56 PM EST | |||
| 710.00 | 321.75 | 323.95 | % | 0 | 0 | 1.57 | -0.94 | 0.00 | -0.46 | 1/21/2025 3:59:56 PM EST | |||
| 720.00 | 331.60 | 333.80 | % | 0 | 0 | 1.59 | -0.94 | 0.00 | -0.45 | 1/21/2025 3:59:56 PM EST | |||
| 730.00 | 341.45 | 343.65 | % | 0 | 0 | 1.57 | -0.95 | 0.00 | -0.43 | 1/21/2025 3:59:56 PM EST | |||
| 740.00 | 351.35 | 353.55 | % | 0 | 0 | 1.61 | -0.95 | 0.00 | -0.41 | 1/21/2025 3:59:56 PM EST | |||
| 750.00 | 361.15 | 363.45 | % | 0 | 0 | 1.61 | -0.95 | 0.00 | -0.39 | 1/21/2025 3:59:56 PM EST | |||
| 760.00 | 371.10 | 373.35 | % | 0 | 0 | 1.60 | -0.96 | 0.00 | -0.37 | 1/21/2025 3:59:56 PM EST | |||
| 770.00 | 381.00 | 383.25 | % | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.36 | 1/21/2025 3:59:56 PM EST | |||
| 780.00 | 390.90 | 393.15 | % | 0 | 0 | 1.87 | -0.96 | 0.00 | -0.35 | 1/21/2025 3:59:56 PM EST | |||
| 790.00 | 400.85 | 403.05 | % | 0 | 0 | 1.86 | -0.96 | 0.00 | -0.33 | 1/21/2025 3:59:56 PM EST |