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 | 277.85 | 281.65 | 283.15 | -17.75 | -5.90% | 3 | 2 | 7.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 25.00 | 272.90 | 276.45 | % | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 30.00 | 267.90 | 271.60 | 310.04 | 0.00 | 0.00% | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 35.00 | 262.90 | 266.70 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 40.00 | 257.90 | 261.65 | 265.87 | % | 1 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 45.00 | 252.95 | 256.75 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 50.00 | 247.95 | 251.75 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 60.00 | 237.95 | 241.70 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 70.00 | 228.00 | 231.55 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 80.00 | 218.45 | 221.60 | 239.00 | -23.83 | -9.07% | 8 | 10 | 3.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 208.05 | 211.75 | 236.59 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:45 PM EST |
| 100.00 | 198.20 | 201.60 | 223.12 | 0.00 | 0.00% | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 188.15 | 191.65 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 120.00 | 178.30 | 181.75 | 214.60 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:45 PM EST |
| 130.00 | 168.45 | 171.95 | 191.95 | 0.00 | 0.00% | 0 | 3 | 2.45 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 140.00 | 158.15 | 162.05 | 191.25 | 0.00 | 0.00% | 0 | 4 | 2.31 | 1.00 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 150.00 | 148.45 | 152.15 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.06 | 2/21/2025 3:59:45 PM EST | |||
| 160.00 | 139.00 | 142.25 | 159.92 | 0.00 | 0.00% | 0 | 3 | 1.96 | 0.99 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 170.00 | 128.60 | 132.35 | 141.67 | -27.31 | -16.17% | 4 | 2 | 1.86 | 0.99 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 180.00 | 118.95 | 122.50 | 140.10 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.98 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 190.00 | 109.35 | 112.35 | 130.43 | % | 104 | 0 | 1.33 | 0.98 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 200.00 | 99.50 | 102.55 | 106.92 | -28.03 | -20.78% | 4 | 4 | 1.45 | 0.97 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 205.00 | 94.40 | 97.70 | 104.67 | -10.78 | -9.34% | 4 | 6 | 1.20 | 0.96 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 210.00 | 89.25 | 92.75 | 91.50 | -37.75 | -29.21% | 5 | 2 | 1.12 | 0.95 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 215.00 | 84.65 | 87.95 | % | 0 | 0 | 1.11 | 0.95 | 0.00 | -0.27 | 2/21/2025 3:59:45 PM EST | |||
| 220.00 | 79.80 | 83.10 | 92.05 | -13.52 | -12.81% | 1 | 6 | 1.08 | 0.94 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 225.00 | 75.00 | 78.30 | 115.32 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.93 | 0.00 | -0.32 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 230.00 | 70.40 | 73.50 | 78.25 | -21.23 | -21.35% | 5 | 1 | 1.01 | 0.92 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 235.00 | 65.65 | 68.75 | 75.38 | -19.77 | -20.78% | 2 | 1 | 0.97 | 0.91 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 240.00 | 60.80 | 64.15 | 69.10 | -13.05 | -15.89% | 1 | 27 | 0.95 | 0.90 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 245.00 | 56.00 | 59.55 | 66.75 | -12.25 | -15.51% | 1 | 24 | 0.91 | 0.89 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 250.00 | 52.60 | 54.80 | 54.30 | -20.67 | -27.58% | 6 | 7 | 0.87 | 0.87 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 255.00 | 47.80 | 50.20 | 50.15 | -21.65 | -30.16% | 7 | 82 | 0.82 | 0.85 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 260.00 | 43.45 | 46.65 | 49.75 | -12.75 | -20.40% | 18 | 53 | 0.81 | 0.83 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 265.00 | 39.45 | 41.70 | 41.65 | -14.06 | -25.24% | 10 | 14 | 0.79 | 0.81 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 270.00 | 34.60 | 38.55 | 56.62 | +0.32 | +0.57% | 20 | 16 | 0.78 | 0.78 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 275.00 | 31.50 | 33.65 | 34.00 | -15.90 | -31.87% | 32 | 48 | 0.77 | 0.74 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 280.00 | 28.50 | 30.30 | 31.70 | -15.93 | -33.45% | 18 | 6 | 0.77 | 0.71 | 0.01 | -0.58 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 285.00 | 25.20 | 26.90 | 25.57 | -16.48 | -39.20% | 2 | 20 | 0.75 | 0.67 | 0.01 | -0.60 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 290.00 | 22.20 | 24.90 | 23.57 | -13.73 | -36.81% | 33 | 27 | 0.76 | 0.62 | 0.01 | -0.62 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 295.00 | 19.25 | 22.10 | 22.12 | -13.08 | -37.16% | 39 | 24 | 0.75 | 0.58 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 297.50 | 18.15 | 19.90 | 19.00 | -11.70 | -38.12% | 93 | 21 | 0.75 | 0.56 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 300.00 | 17.05 | 19.55 | 16.91 | -13.49 | -44.38% | 101 | 147 | 0.75 | 0.53 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 305.00 | 14.85 | 16.10 | 15.33 | -11.57 | -43.02% | 84 | 54 | 0.74 | 0.49 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 12.95 | 13.95 | 13.19 | -11.31 | -46.17% | 333 | 108 | 0.74 | 0.44 | 0.01 | -0.63 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 312.50 | 11.90 | 13.20 | 13.10 | -10.25 | -43.90% | 94 | 47 | 0.74 | 0.42 | 0.01 | -0.62 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 315.00 | 11.10 | 12.00 | 11.95 | -9.45 | -44.16% | 280 | 65 | 0.75 | 0.39 | 0.01 | -0.61 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 317.50 | 10.00 | 11.70 | 11.10 | -9.20 | -45.32% | 135 | 25 | 0.75 | 0.37 | 0.01 | -0.60 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 320.00 | 9.75 | 10.45 | 10.00 | -8.25 | -45.21% | 815 | 308 | 0.76 | 0.35 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 322.50 | 8.55 | 9.80 | 9.25 | -7.95 | -46.23% | 52 | 118 | 0.76 | 0.33 | 0.01 | -0.58 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 325.00 | 8.10 | 9.25 | 8.70 | -7.50 | -46.30% | 307 | 465 | 0.76 | 0.31 | 0.01 | -0.57 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 327.50 | 7.50 | 8.50 | 9.55 | -5.40 | -36.12% | 148 | 84 | 0.76 | 0.29 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 7.15 | 8.10 | 7.40 | -6.70 | -47.52% | 667 | 609 | 0.75 | 0.28 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 332.50 | 6.30 | 7.50 | 7.35 | -5.85 | -44.32% | 68 | 77 | 0.77 | 0.26 | 0.01 | -0.53 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 335.00 | 6.00 | 7.00 | 6.65 | -5.35 | -44.59% | 232 | 917 | 0.76 | 0.24 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 337.50 | 5.40 | 6.60 | 6.90 | -4.99 | -41.97% | 46 | 51 | 0.78 | 0.23 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 5.25 | 6.20 | 5.75 | -4.82 | -45.61% | 651 | 620 | 0.78 | 0.22 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 342.50 | 5.00 | 5.65 | 6.24 | -3.94 | -38.71% | 95 | 23 | 0.79 | 0.21 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 345.00 | 4.55 | 5.25 | 5.20 | -4.60 | -46.94% | 311 | 342 | 0.78 | 0.20 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 347.50 | 4.20 | 5.10 | 4.75 | -4.45 | -48.37% | 82 | 55 | 0.80 | 0.19 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 4.00 | 4.80 | 4.35 | -3.65 | -45.63% | 606 | 1,125 | 0.80 | 0.18 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 352.50 | 3.40 | 4.45 | 5.10 | -2.66 | -34.28% | 21 | 30 | 0.80 | 0.17 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 355.00 | 3.45 | 4.10 | 4.00 | -3.30 | -45.21% | 220 | 163 | 0.81 | 0.17 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 357.50 | 3.05 | 3.90 | 4.06 | -3.49 | -46.23% | 15 | 41 | 0.81 | 0.16 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 360.00 | 2.91 | 3.85 | 3.35 | -2.70 | -44.63% | 233 | 470 | 0.83 | 0.15 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 365.00 | 2.52 | 3.25 | 3.00 | -2.40 | -44.45% | 383 | 335 | 0.84 | 0.14 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 370.00 | 2.21 | 2.91 | 2.49 | -2.40 | -49.08% | 605 | 578 | 0.85 | 0.13 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 375.00 | 2.08 | 2.64 | 2.45 | -1.70 | -40.97% | 278 | 579 | 0.85 | 0.12 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 380.00 | 1.91 | 2.40 | 2.23 | -1.52 | -40.54% | 2,077 | 1,637 | 0.88 | 0.12 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 385.00 | 1.59 | 2.22 | 1.98 | -1.41 | -41.60% | 387 | 156 | 0.89 | 0.11 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 1.40 | 2.15 | 1.86 | -1.14 | -38.00% | 155 | 322 | 0.90 | 0.10 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 395.00 | 1.41 | 1.80 | 1.24 | -1.65 | -57.10% | 147 | 185 | 0.92 | 0.10 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 1.40 | 1.74 | 1.46 | -0.97 | -39.92% | 1,078 | 2,879 | 0.93 | 0.09 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 405.00 | 1.05 | 1.78 | 1.52 | -0.73 | -32.45% | 55 | 213 | 0.94 | 0.09 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 410.00 | 0.92 | 1.48 | 1.50 | -0.53 | -26.11% | 72 | 188 | 0.96 | 0.08 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 415.00 | 0.94 | 1.35 | 1.36 | -0.48 | -26.09% | 56 | 159 | 0.98 | 0.08 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 420.00 | 0.80 | 1.23 | 1.31 | -0.43 | -24.72% | 194 | 272 | 0.99 | 0.07 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 425.00 | 1.00 | 1.17 | 1.10 | -0.50 | -31.25% | 23 | 249 | 1.01 | 0.07 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 430.00 | 0.76 | 1.13 | 1.06 | -0.39 | -26.90% | 68 | 353 | 1.01 | 0.06 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 435.00 | 0.63 | 0.96 | 0.94 | -0.42 | -30.89% | 228 | 378 | 1.03 | 0.06 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 440.00 | 0.73 | 1.03 | 1.12 | -0.33 | -22.76% | 6 | 271 | 1.05 | 0.05 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 445.00 | 0.82 | 0.95 | 0.89 | -0.36 | -28.80% | 112 | 140 | 1.07 | 0.05 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 450.00 | 0.80 | 0.81 | 0.84 | -0.23 | -21.50% | 1,098 | 1,400 | 1.08 | 0.05 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 455.00 | 0.57 | 0.91 | 0.80 | -0.33 | -29.21% | 10 | 49 | 1.09 | 0.04 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 460.00 | 0.52 | 0.85 | 0.76 | -0.24 | -24.00% | 76 | 162 | 1.10 | 0.04 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 465.00 | 0.52 | 0.83 | 1.01 | 0.00 | 0.00% | 0 | 76 | 1.11 | 0.04 | 0.00 | -0.22 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 470.00 | 0.49 | 0.82 | 0.79 | -0.03 | -3.66% | 3 | 88 | 1.13 | 0.03 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 475.00 | 0.49 | 0.75 | 0.75 | -0.09 | -10.72% | 23 | 167 | 1.14 | 0.03 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 480.00 | 0.30 | 0.78 | 0.70 | -0.25 | -26.32% | 33 | 70 | 1.15 | 0.03 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 485.00 | 0.30 | 0.76 | 0.69 | -0.06 | -8.00% | 7 | 48 | 1.17 | 0.03 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 490.00 | 0.29 | 0.82 | 0.62 | -0.23 | -27.06% | 13 | 54 | 1.18 | 0.02 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 495.00 | 0.29 | 0.77 | 0.58 | -0.46 | -44.24% | 1 | 34 | 1.19 | 0.02 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 500.00 | 0.32 | 0.71 | 0.50 | -0.17 | -25.38% | 281 | 1,246 | 1.20 | 0.02 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 505.00 | 0.22 | 0.75 | 0.56 | -0.07 | -11.12% | 8 | 54 | 1.22 | 0.02 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 510.00 | 0.23 | 0.64 | 0.51 | -0.13 | -20.32% | 16 | 27 | 1.23 | 0.02 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 515.00 | 0.21 | 0.62 | 0.54 | -0.02 | -3.58% | 4 | 72 | 1.24 | 0.02 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 520.00 | 0.35 | 0.59 | 0.51 | -0.02 | -3.78% | 10 | 67 | 1.27 | 0.01 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 525.00 | 0.25 | 0.57 | 0.49 | +0.01 | +2.09% | 36 | 572 | 1.27 | 0.01 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 530.00 | 0.18 | 0.56 | 0.46 | 0.00 | 0.00% | 0 | 83 | 1.27 | 0.01 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 540.00 | 0.15 | 0.69 | 0.35 | -0.08 | -18.61% | 1 | 104 | 1.30 | 0.01 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 550.00 | 0.18 | 0.50 | 0.32 | -0.07 | -17.95% | 41 | 537 | 1.32 | 0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 560.00 | 0.15 | 0.45 | 0.40 | 0.00 | 0.00% | 4 | 182 | 1.34 | 0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 570.00 | 0.13 | 0.45 | 0.31 | -0.09 | -22.50% | 6 | 293 | 1.36 | 0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 580.00 | 0.25 | 0.46 | 0.19 | -0.31 | -62.00% | 7 | 30 | 1.40 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 590.00 | 0.05 | 0.43 | 0.27 | -0.13 | -32.50% | 2 | 8 | 1.39 | 0.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 600.00 | 0.12 | 0.30 | 0.25 | -0.01 | -3.85% | 34 | 205 | 1.42 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 610.00 | 0.07 | 0.39 | 0.21 | 0.00 | 0.00% | 0 | 30 | 1.43 | 0.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 620.00 | 0.05 | 0.34 | 0.16 | -0.08 | -33.34% | 5 | 52 | 1.43 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 630.00 | 0.02 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.45 | 0.00 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 640.00 | 0.00 | 0.36 | 0.20 | -0.48 | -70.59% | 2 | 38 | 1.46 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 650.00 | 0.14 | 0.23 | 0.18 | 0.00 | 0.00% | 113 | 228 | 1.51 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 660.00 | 0.00 | 0.33 | 0.18 | 0.00 | 0.00% | 0 | 25 | 1.48 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 670.00 | 0.11 | 0.32 | 0.17 | 0.00 | 0.00% | 7 | 50 | 1.55 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 680.00 | 0.01 | 0.31 | 0.12 | -0.03 | -20.00% | 13 | 29 | 1.49 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 690.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 20 | 1.49 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 700.00 | 0.01 | 0.17 | 0.15 | +0.03 | +25.00% | 307 | 97 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 710.00 | 0.00 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 720.00 | 0.00 | 0.27 | 0.09 | -0.10 | -52.64% | 16 | 106 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 730.00 | 0.00 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 740.00 | 0.00 | 0.26 | 0.07 | -0.10 | -58.83% | 2 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 750.00 | 0.11 | 0.15 | 0.10 | 0.00 | 0.00% | 348 | 467 | 1.67 | 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 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.16 | 0.01 | % | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 45.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:45 PM EST |
| 50.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 2 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | % | 1 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 100.00 | 0.01 | 0.21 | 0.09 | +0.02 | +28.58% | 13 | 59 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.24 | 0.16 | % | 1 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 120.00 | 0.07 | 0.29 | 0.14 | +0.05 | +55.56% | 1 | 25 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 130.00 | 0.01 | 0.18 | 0.17 | +0.09 | +112.50% | 14 | 26 | 1.68 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 140.00 | 0.06 | 0.37 | 0.37 | +0.28 | +311.12% | 12,244 | 2,914 | 1.73 | 0.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 150.00 | 0.09 | 0.48 | 0.25 | +0.10 | +66.67% | 105 | 121 | 1.62 | 0.00 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 160.00 | 0.29 | 0.60 | 0.40 | +0.16 | +66.67% | 1,275 | 182 | 1.54 | -0.01 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 170.00 | 0.31 | 0.72 | 0.51 | +0.28 | +121.74% | 76 | 381 | 1.44 | -0.01 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 180.00 | 0.40 | 0.87 | 0.57 | +0.33 | +137.50% | 3,605 | 243 | 1.36 | -0.02 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 190.00 | 0.50 | 1.03 | 0.77 | +0.45 | +140.63% | 47 | 156 | 1.28 | -0.02 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 200.00 | 0.81 | 1.16 | 0.97 | +0.58 | +148.72% | 1,617 | 346 | 1.20 | -0.03 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 205.00 | 0.66 | 1.31 | 0.96 | +0.61 | +174.29% | 285 | 93 | 1.15 | -0.04 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 210.00 | 0.83 | 1.37 | 1.19 | +0.69 | +138.00% | 93 | 153 | 1.12 | -0.05 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 215.00 | 0.95 | 1.67 | 1.26 | +0.84 | +200.00% | 174 | 191 | 1.08 | -0.05 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 220.00 | 0.99 | 1.80 | 1.59 | +1.11 | +231.25% | 43 | 116 | 1.04 | -0.06 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 225.00 | 1.50 | 2.09 | 1.60 | +1.04 | +185.72% | 239 | 1,595 | 1.00 | -0.07 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 230.00 | 1.58 | 1.95 | 1.81 | +1.28 | +241.51% | 345 | 172 | 0.96 | -0.08 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 235.00 | 1.65 | 2.35 | 2.06 | +1.45 | +237.71% | 40 | 282 | 0.93 | -0.09 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 240.00 | 2.13 | 2.40 | 2.26 | +1.66 | +276.67% | 133 | 383 | 0.90 | -0.10 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 245.00 | 2.28 | 3.25 | 2.62 | +1.78 | +211.91% | 87 | 138 | 0.87 | -0.11 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 250.00 | 2.64 | 3.50 | 3.25 | +2.45 | +306.25% | 1,892 | 672 | 0.85 | -0.13 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 255.00 | 3.20 | 4.05 | 3.57 | +2.64 | +283.88% | 147 | 214 | 0.83 | -0.15 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 260.00 | 3.85 | 4.70 | 4.47 | +3.44 | +333.99% | 348 | 373 | 0.81 | -0.17 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 265.00 | 4.60 | 5.65 | 5.33 | +4.03 | +310.00% | 255 | 172 | 0.81 | -0.19 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 270.00 | 5.50 | 7.05 | 6.39 | +4.88 | +323.18% | 309 | 2,172 | 0.79 | -0.22 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 275.00 | 6.85 | 8.35 | 7.69 | +5.70 | +286.44% | 224 | 718 | 0.79 | -0.26 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 280.00 | 8.45 | 9.60 | 9.20 | +6.85 | +291.49% | 394 | 1,110 | 0.76 | -0.29 | 0.01 | -0.58 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 285.00 | 10.80 | 11.25 | 10.90 | +7.60 | +230.31% | 497 | 505 | 0.76 | -0.33 | 0.01 | -0.60 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 290.00 | 12.35 | 13.40 | 12.53 | +8.48 | +209.39% | 760 | 950 | 0.76 | -0.38 | 0.01 | -0.62 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 295.00 | 14.35 | 15.60 | 15.00 | +10.05 | +203.03% | 313 | 847 | 0.76 | -0.42 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 297.50 | 15.60 | 16.70 | 15.70 | +10.16 | +183.40% | 203 | 23 | 0.76 | -0.44 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 300.00 | 16.95 | 18.10 | 17.49 | +11.29 | +182.10% | 2,189 | 1,551 | 0.75 | -0.47 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 305.00 | 19.70 | 21.40 | 19.50 | +11.55 | +145.29% | 1,291 | 356 | 0.74 | -0.51 | 0.01 | -0.64 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 22.10 | 24.00 | 22.93 | +12.73 | +124.81% | 505 | 481 | 0.73 | -0.56 | 0.01 | -0.63 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 312.50 | 23.85 | 26.00 | 22.97 | +11.92 | +107.88% | 53 | 118 | 0.74 | -0.58 | 0.01 | -0.62 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 315.00 | 25.40 | 27.25 | 24.69 | +12.79 | +107.48% | 241 | 190 | 0.74 | -0.61 | 0.01 | -0.61 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 317.50 | 27.20 | 29.30 | 26.20 | +12.75 | +94.80% | 144 | 109 | 0.74 | -0.63 | 0.01 | -0.60 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 320.00 | 28.80 | 30.45 | 29.35 | +15.35 | +109.65% | 617 | 521 | 0.75 | -0.65 | 0.01 | -0.59 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 322.50 | 31.00 | 32.45 | 31.25 | +14.80 | +89.97% | 77 | 53 | 0.75 | -0.67 | 0.01 | -0.58 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 325.00 | 32.30 | 35.15 | 30.00 | +13.70 | +84.05% | 92 | 214 | 0.75 | -0.69 | 0.01 | -0.57 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 327.50 | 34.60 | 36.00 | 34.20 | +15.75 | +85.37% | 231 | 104 | 0.77 | -0.71 | 0.01 | -0.55 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 36.25 | 38.75 | 36.10 | +16.00 | +79.61% | 432 | 540 | 0.75 | -0.72 | 0.01 | -0.54 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 332.50 | 38.00 | 41.20 | 39.50 | +16.80 | +74.01% | 21 | 27 | 0.74 | -0.74 | 0.01 | -0.53 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 335.00 | 40.05 | 43.20 | 39.06 | +15.91 | +68.73% | 251 | 218 | 0.76 | -0.76 | 0.01 | -0.52 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 337.50 | 41.85 | 45.30 | 41.04 | +13.96 | +51.56% | 43 | 106 | 0.77 | -0.77 | 0.01 | -0.51 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 44.20 | 47.25 | 44.49 | +16.31 | +57.88% | 128 | 381 | 0.76 | -0.78 | 0.01 | -0.50 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 342.50 | 46.20 | 48.50 | 47.37 | +16.23 | +52.12% | 3 | 5 | 0.78 | -0.79 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 345.00 | 48.40 | 51.10 | 48.00 | +18.61 | +63.33% | 81 | 275 | 0.77 | -0.80 | 0.01 | -0.49 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 347.50 | 50.60 | 53.30 | 42.00 | +10.46 | +33.17% | 1 | 13 | 0.78 | -0.81 | 0.01 | -0.48 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 52.75 | 55.70 | 53.80 | +20.80 | +63.03% | 67 | 348 | 0.78 | -0.82 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 352.50 | 55.05 | 57.90 | 37.57 | +2.25 | +6.37% | 10 | 44 | 0.79 | -0.83 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 355.00 | 57.20 | 60.40 | 49.01 | +6.75 | +15.98% | 42 | 117 | 0.79 | -0.83 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 357.50 | 59.50 | 62.15 | 58.54 | +18.88 | +47.61% | 185 | 35 | 0.80 | -0.84 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 360.00 | 61.80 | 64.55 | 61.45 | +19.73 | +47.30% | 26 | 124 | 0.80 | -0.85 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 365.00 | 66.40 | 68.55 | 66.73 | +20.80 | +45.29% | 195 | 92 | 0.82 | -0.86 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 370.00 | 71.00 | 73.70 | 70.57 | +20.37 | +40.58% | 15 | 83 | 0.84 | -0.87 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 375.00 | 75.70 | 78.75 | 74.26 | +19.89 | +36.59% | 9 | 49 | 0.82 | -0.88 | 0.00 | -0.43 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 380.00 | 80.50 | 83.60 | 81.29 | +21.64 | +36.28% | 15 | 147 | 0.86 | -0.88 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 385.00 | 85.20 | 88.75 | 83.03 | +19.74 | +31.19% | 3 | 33 | 0.83 | -0.89 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 90.10 | 93.35 | 89.02 | +15.97 | +21.87% | 5 | 65 | 0.86 | -0.90 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 395.00 | 94.95 | 98.15 | 72.70 | -0.70 | -0.96% | 1 | 4 | 0.86 | -0.90 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 99.70 | 102.80 | 99.00 | +18.13 | +22.42% | 16 | 121 | 0.87 | -0.91 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 405.00 | 104.70 | 107.70 | 94.82 | +11.63 | +13.98% | 4 | 6 | 1.04 | -0.91 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 410.00 | 109.50 | 112.80 | 108.77 | +16.17 | +17.47% | 3 | 4 | 1.03 | -0.92 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 415.00 | 114.45 | 117.40 | 106.01 | +7.17 | +7.26% | 3 | 13 | 1.05 | -0.92 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 420.00 | 119.05 | 122.45 | 120.11 | +19.53 | +19.42% | 9 | 18 | 1.14 | -0.93 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 425.00 | 124.35 | 127.25 | 115.70 | +12.73 | +12.37% | 3 | 6 | 1.10 | -0.93 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 430.00 | 129.25 | 132.60 | 99.87 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.94 | 0.00 | -0.31 | 2/5/2025 | 2/21/2025 3:59:45 PM EST |
| 435.00 | 134.20 | 137.50 | 101.86 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.94 | 0.00 | -0.29 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 440.00 | 139.15 | 142.15 | 130.00 | +20.75 | +19.00% | 1 | 11 | 1.23 | -0.95 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 445.00 | 144.10 | 147.50 | 125.00 | 0.00 | 0.00% | 0 | 3 | 1.25 | -0.95 | 0.00 | -0.26 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 450.00 | 149.05 | 152.45 | 127.78 | 0.00 | 0.00% | 0 | 26 | 1.21 | -0.95 | 0.00 | -0.25 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 455.00 | 153.80 | 157.45 | % | 0 | 0 | 1.23 | -0.96 | 0.00 | -0.24 | 2/21/2025 3:59:45 PM EST | |||
| 460.00 | 158.75 | 162.35 | % | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.23 | 2/21/2025 3:59:45 PM EST | |||
| 465.00 | 163.75 | 167.50 | % | 0 | 0 | 1.30 | -0.96 | 0.00 | -0.22 | 2/21/2025 3:59:45 PM EST | |||
| 470.00 | 168.70 | 172.65 | % | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.20 | 2/21/2025 3:59:45 PM EST | |||
| 475.00 | 173.70 | 177.35 | % | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.19 | 2/21/2025 3:59:45 PM EST | |||
| 480.00 | 178.65 | 182.30 | % | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.18 | 2/21/2025 3:59:45 PM EST | |||
| 485.00 | 183.65 | 187.20 | % | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.17 | 2/21/2025 3:59:45 PM EST | |||
| 490.00 | 188.65 | 192.20 | 162.25 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.16 | 2/12/2025 | 2/21/2025 3:59:45 PM EST |
| 495.00 | 193.60 | 197.25 | % | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.15 | 2/21/2025 3:59:45 PM EST | |||
| 500.00 | 198.55 | 202.20 | 173.50 | % | 20 | 0 | 1.50 | -0.98 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 505.00 | 203.85 | 207.15 | % | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.13 | 2/21/2025 3:59:45 PM EST | |||
| 510.00 | 208.60 | 212.15 | % | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.12 | 2/21/2025 3:59:45 PM EST | |||
| 515.00 | 213.55 | 217.00 | % | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.11 | 2/21/2025 3:59:45 PM EST | |||
| 520.00 | 218.40 | 221.95 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.11 | 2/21/2025 3:59:45 PM EST | |||
| 525.00 | 223.55 | 227.10 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.10 | 2/21/2025 3:59:45 PM EST | |||
| 530.00 | 228.55 | 232.10 | 189.45 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.09 | 2/3/2025 | 2/21/2025 3:59:45 PM EST |
| 540.00 | 238.55 | 242.00 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.08 | 2/21/2025 3:59:45 PM EST | |||
| 550.00 | 248.75 | 252.10 | % | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.07 | 2/21/2025 3:59:45 PM EST | |||
| 560.00 | 258.25 | 262.05 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.06 | 2/21/2025 3:59:45 PM EST | |||
| 570.00 | 268.30 | 272.25 | % | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.05 | 2/21/2025 3:59:45 PM EST | |||
| 580.00 | 278.25 | 281.95 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.04 | 2/21/2025 3:59:45 PM EST | |||
| 590.00 | 288.45 | 292.05 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.04 | 2/21/2025 3:59:45 PM EST | |||
| 600.00 | 298.25 | 302.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 610.00 | 308.20 | 312.05 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 620.00 | 318.20 | 322.05 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 630.00 | 328.20 | 332.05 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 640.00 | 338.20 | 342.15 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 650.00 | 348.25 | 352.15 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 660.00 | 358.15 | 362.15 | 349.20 | % | 1 | 0 | 2.01 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 670.00 | 368.65 | 372.15 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 680.00 | 378.20 | 382.15 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 690.00 | 388.20 | 392.15 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 700.00 | 398.35 | 402.05 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 710.00 | 408.20 | 412.15 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 720.00 | 418.15 | 422.15 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 730.00 | 428.25 | 432.15 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 740.00 | 438.20 | 442.15 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 750.00 | 448.25 | 452.15 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |