Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $347.09 as of 2/4/2025 2:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 341.95 | 344.80 | 341.69 | -32.76 | -8.75% | 10 | 162 | 7.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 10.00 | 336.95 | 339.80 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 15.00 | 332.00 | 334.85 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 20.00 | 327.05 | 329.90 | 374.65 | 0.00 | 0.00% | 0 | 19 | 4.24 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 322.10 | 324.95 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 30.00 | 317.10 | 319.95 | 305.88 | 0.00 | 0.00% | 0 | 4,854 | 3.55 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 312.15 | 315.00 | 339.76 | 0.00 | 0.00% | 0 | 80 | 3.34 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 307.20 | 310.05 | 299.56 | 0.00 | 0.00% | 0 | 15 | 3.12 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 302.25 | 305.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 297.35 | 300.20 | 344.00 | 0.00 | 0.00% | 0 | 31 | 2.82 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 292.40 | 295.20 | 277.50 | 0.00 | 0.00% | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 287.60 | 290.30 | 264.80 | 0.00 | 0.00% | 0 | 21 | 2.47 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 282.50 | 285.35 | 268.20 | 0.00 | 0.00% | 0 | 31 | 2.39 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 277.75 | 280.40 | 244.32 | 0.00 | 0.00% | 0 | 18 | 2.36 | 1.00 | 0.00 | -0.01 | 12/30/2024 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 272.80 | 275.50 | 353.24 | 0.00 | 0.00% | 0 | 14 | 2.22 | 1.00 | 0.00 | -0.01 | 12/16/2024 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 267.90 | 270.55 | 316.54 | 0.00 | 0.00% | 0 | 8 | 2.13 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 262.80 | 265.65 | 251.35 | 0.00 | 0.00% | 0 | 6 | 2.07 | 1.00 | 0.00 | -0.02 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 257.90 | 260.75 | 303.77 | 0.00 | 0.00% | 0 | 7 | 2.05 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 252.95 | 255.80 | 291.80 | 0.00 | 0.00% | 0 | 21 | 1.94 | 1.00 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 248.20 | 250.85 | 251.00 | +15.45 | +6.56% | 1 | 41 | 1.88 | 1.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 243.30 | 245.95 | 225.10 | 0.00 | 0.00% | 0 | 17 | 1.82 | 1.00 | 0.00 | -0.03 | 1/13/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 238.35 | 241.05 | 240.44 | +19.87 | +9.01% | 1 | 71 | 1.77 | 1.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 233.45 | 236.10 | 229.80 | 0.00 | 0.00% | 0 | 9 | 1.72 | 1.00 | 0.00 | -0.04 | 1/3/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 228.35 | 231.20 | 220.56 | 0.00 | 0.00% | 0 | 73 | 1.66 | 0.99 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 224.05 | 225.60 | 196.73 | 0.00 | 0.00% | 0 | 59 | 1.61 | 0.99 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 218.70 | 221.35 | 225.05 | +37.38 | +19.92% | 4 | 71 | 1.21 | 0.99 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 213.80 | 216.45 | 210.15 | 0.00 | 0.00% | 0 | 83 | 1.22 | 0.99 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 209.00 | 211.55 | 173.66 | 0.00 | 0.00% | 0 | 26 | 1.23 | 0.99 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 204.05 | 206.70 | 169.73 | 0.00 | 0.00% | 0 | 124 | 1.22 | 0.99 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 199.15 | 201.20 | 200.79 | +1.29 | +0.65% | 1 | 485 | 1.19 | 0.98 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 194.25 | 196.90 | 157.00 | 0.00 | 0.00% | 0 | 74 | 1.18 | 0.98 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 189.40 | 192.05 | 153.83 | 0.00 | 0.00% | 0 | 236 | 1.18 | 0.98 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 184.55 | 187.20 | 148.05 | 0.00 | 0.00% | 0 | 373 | 1.15 | 0.98 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 179.70 | 182.35 | 180.63 | 0.00 | 0.00% | 0 | 1,125 | 1.13 | 0.97 | 0.00 | -0.12 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 174.90 | 176.95 | 167.45 | 0.00 | 0.00% | 0 | 1,015 | 1.12 | 0.97 | 0.00 | -0.13 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 170.50 | 172.00 | 133.35 | 0.00 | 0.00% | 0 | 232 | 1.10 | 0.97 | 0.00 | -0.14 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 165.35 | 167.35 | 166.00 | +9.57 | +6.12% | 3 | 100 | 1.09 | 0.96 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 160.60 | 162.45 | 132.15 | 0.00 | 0.00% | 0 | 284 | 1.07 | 0.96 | 0.00 | -0.16 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 195.00 | 155.90 | 157.70 | 125.25 | 0.00 | 0.00% | 0 | 124 | 1.05 | 0.96 | 0.00 | -0.17 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 200.00 | 151.45 | 152.95 | 151.84 | +0.09 | +0.06% | 3 | 1,185 | 1.04 | 0.95 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 210.00 | 142.20 | 143.55 | 141.00 | -1.50 | -1.06% | 2 | 458 | 1.01 | 0.94 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 220.00 | 132.55 | 134.35 | 133.05 | +1.05 | +0.80% | 1 | 261 | 0.98 | 0.93 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 230.00 | 123.85 | 125.30 | 123.90 | +9.76 | +8.56% | 15 | 1,374 | 0.96 | 0.92 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 240.00 | 114.85 | 116.45 | 103.37 | 0.00 | 0.00% | 0 | 324 | 0.94 | 0.90 | 0.00 | -0.26 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 250.00 | 106.50 | 107.80 | 106.85 | +15.85 | +17.42% | 88 | 769 | 0.92 | 0.88 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 260.00 | 98.40 | 99.85 | 97.50 | 0.00 | 0.00% | 0 | 1,463 | 0.91 | 0.86 | 0.00 | -0.31 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 270.00 | 90.60 | 91.95 | 89.25 | -1.73 | -1.91% | 7 | 1,324 | 0.91 | 0.84 | 0.00 | -0.33 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 280.00 | 83.15 | 84.65 | 83.86 | +12.66 | +17.79% | 5 | 465 | 0.90 | 0.81 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 290.00 | 76.20 | 77.30 | 77.00 | +1.52 | +2.02% | 30 | 428 | 0.89 | 0.78 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 300.00 | 69.50 | 70.80 | 69.30 | -0.70 | -1.00% | 64 | 1,670 | 0.89 | 0.75 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 310.00 | 63.40 | 64.75 | 63.05 | -0.95 | -1.49% | 34 | 946 | 0.89 | 0.71 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 320.00 | 57.60 | 58.90 | 58.30 | +0.19 | +0.33% | 71 | 8,157 | 0.89 | 0.67 | 0.00 | -0.46 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 330.00 | 52.70 | 53.85 | 53.74 | +0.54 | +1.02% | 86 | 1,160 | 0.89 | 0.64 | 0.00 | -0.48 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 340.00 | 47.95 | 48.95 | 48.87 | -0.16 | -0.33% | 170 | 1,388 | 0.89 | 0.60 | 0.00 | -0.49 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 350.00 | 43.60 | 44.10 | 44.40 | -0.60 | -1.34% | 320 | 2,233 | 0.90 | 0.57 | 0.00 | -0.51 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 360.00 | 39.70 | 40.75 | 39.00 | -1.70 | -4.18% | 42 | 1,328 | 0.91 | 0.53 | 0.00 | -0.51 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 370.00 | 36.10 | 36.90 | 36.50 | -0.90 | -2.41% | 136 | 1,193 | 0.91 | 0.50 | 0.00 | -0.52 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 380.00 | 32.90 | 33.25 | 33.28 | -0.72 | -2.12% | 113 | 1,154 | 0.92 | 0.47 | 0.00 | -0.52 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 390.00 | 30.00 | 30.65 | 30.30 | -1.09 | -3.48% | 119 | 2,026 | 0.92 | 0.44 | 0.00 | -0.52 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 400.00 | 27.40 | 28.00 | 27.85 | -0.78 | -2.73% | 399 | 3,786 | 0.93 | 0.41 | 0.00 | -0.51 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 410.00 | 25.00 | 25.60 | 25.90 | -0.20 | -0.77% | 9 | 1,693 | 0.94 | 0.38 | 0.00 | -0.50 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 420.00 | 22.90 | 23.50 | 23.02 | -1.23 | -5.08% | 103 | 1,282 | 0.95 | 0.35 | 0.00 | -0.50 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 430.00 | 20.90 | 21.55 | 21.20 | +0.30 | +1.44% | 110 | 555 | 0.95 | 0.33 | 0.00 | -0.49 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 440.00 | 19.20 | 19.85 | 19.40 | -1.19 | -5.78% | 74 | 534 | 0.96 | 0.31 | 0.00 | -0.48 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 450.00 | 17.65 | 18.20 | 17.95 | -1.10 | -5.78% | 245 | 2,516 | 0.97 | 0.29 | 0.00 | -0.46 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 460.00 | 16.35 | 16.90 | 16.95 | -0.10 | -0.59% | 76 | 699 | 0.98 | 0.27 | 0.00 | -0.45 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 470.00 | 15.00 | 15.55 | 15.30 | -0.83 | -5.15% | 61 | 640 | 0.98 | 0.25 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 480.00 | 13.85 | 14.35 | 14.05 | -0.57 | -3.90% | 42 | 693 | 0.99 | 0.24 | 0.00 | -0.43 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 490.00 | 12.85 | 13.30 | 13.15 | -1.15 | -8.05% | 18 | 431 | 1.00 | 0.22 | 0.00 | -0.42 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 500.00 | 12.00 | 12.40 | 12.22 | -0.78 | -6.00% | 574 | 3,890 | 1.01 | 0.21 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 510.00 | 11.10 | 11.50 | 12.43 | +0.34 | +2.82% | 45 | 327 | 1.02 | 0.20 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 520.00 | 10.30 | 10.75 | 10.40 | -0.95 | -8.37% | 13 | 374 | 1.03 | 0.18 | 0.00 | -0.38 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 530.00 | 9.70 | 10.00 | 9.87 | -0.48 | -4.64% | 47 | 590 | 1.04 | 0.17 | 0.00 | -0.37 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 540.00 | 9.00 | 9.35 | 8.94 | -1.01 | -10.16% | 18 | 410 | 1.05 | 0.16 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 550.00 | 8.50 | 8.80 | 8.25 | -1.03 | -11.10% | 182 | 1,440 | 1.05 | 0.15 | 0.00 | -0.35 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 560.00 | 8.00 | 8.25 | 8.00 | -0.30 | -3.62% | 27 | 209 | 1.06 | 0.15 | 0.00 | -0.34 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 570.00 | 7.50 | 7.80 | 7.25 | -0.30 | -3.98% | 11 | 376 | 1.07 | 0.14 | 0.00 | -0.33 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 580.00 | 7.05 | 7.35 | 7.00 | +0.43 | +6.55% | 4 | 269 | 1.08 | 0.13 | 0.00 | -0.32 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 590.00 | 6.60 | 6.95 | 6.65 | -0.55 | -7.64% | 7 | 96 | 1.09 | 0.12 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 600.00 | 6.25 | 6.55 | 6.47 | -0.44 | -6.37% | 147 | 2,274 | 1.10 | 0.12 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 610.00 | 5.85 | 6.20 | 5.95 | -0.60 | -9.16% | 4 | 132 | 1.10 | 0.11 | 0.00 | -0.29 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 620.00 | 5.55 | 5.95 | 5.57 | -0.73 | -11.59% | 15 | 213 | 1.11 | 0.11 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 630.00 | 5.35 | 5.65 | 5.56 | -0.39 | -6.56% | 29 | 116 | 1.12 | 0.10 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 640.00 | 5.05 | 5.35 | 5.65 | +0.05 | +0.90% | 4 | 233 | 1.13 | 0.10 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 650.00 | 4.80 | 5.10 | 5.03 | -0.43 | -7.88% | 16 | 687 | 1.14 | 0.09 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 660.00 | 4.55 | 4.90 | 4.71 | -0.09 | -1.88% | 6 | 180 | 1.15 | 0.09 | 0.00 | -0.25 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 670.00 | 4.35 | 4.60 | 4.70 | +0.18 | +3.99% | 3 | 86 | 1.16 | 0.08 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 680.00 | 4.20 | 4.45 | 4.20 | -0.60 | -12.50% | 1 | 94 | 1.17 | 0.08 | 0.00 | -0.23 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 690.00 | 3.90 | 4.20 | 4.18 | 0.00 | 0.00% | 0 | 97 | 1.17 | 0.07 | 0.00 | -0.23 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 700.00 | 3.75 | 4.00 | 3.75 | -0.48 | -11.35% | 47 | 2,564 | 1.18 | 0.07 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 710.00 | 3.55 | 3.85 | 3.75 | +0.43 | +12.96% | 2 | 101 | 1.18 | 0.07 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 720.00 | 3.35 | 3.70 | 3.65 | -0.35 | -8.75% | 2 | 681 | 1.19 | 0.07 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 730.00 | 3.25 | 3.50 | 3.65 | +0.55 | +17.75% | 1 | 54 | 1.20 | 0.06 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 740.00 | 3.10 | 3.40 | 3.36 | +0.43 | +14.68% | 16 | 132 | 1.20 | 0.06 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 750.00 | 2.95 | 3.20 | 3.10 | -0.25 | -7.47% | 525 | 1,073 | 1.21 | 0.06 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 760.00 | 2.84 | 3.10 | 2.99 | 0.00 | 0.00% | 6 | 723 | 1.22 | 0.05 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 770.00 | 2.73 | 2.98 | 2.94 | +0.32 | +12.22% | 1 | 147 | 1.22 | 0.05 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 780.00 | 2.57 | 2.85 | 3.08 | 0.00 | 0.00% | 0 | 1,106 | 1.23 | 0.05 | 0.00 | -0.18 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 790.00 | 2.46 | 2.74 | 2.85 | +0.24 | +9.20% | 1 | 307 | 1.23 | 0.05 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 800.00 | 2.38 | 2.62 | 2.44 | -0.06 | -2.40% | 36 | 1,242 | 1.24 | 0.05 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 810.00 | 2.26 | 2.54 | 2.49 | -0.03 | -1.19% | 5 | 95 | 1.25 | 0.04 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 820.00 | 2.17 | 2.45 | 2.60 | +0.60 | +30.00% | 2 | 62 | 1.25 | 0.04 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 830.00 | 2.08 | 2.36 | 2.25 | 0.00 | 0.00% | 0 | 97 | 1.26 | 0.04 | 0.00 | -0.15 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 840.00 | 2.00 | 2.27 | 1.96 | 0.00 | 0.00% | 0 | 78 | 1.26 | 0.04 | 0.00 | -0.15 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 850.00 | 1.92 | 2.19 | 2.17 | -0.11 | -4.83% | 11 | 274 | 1.27 | 0.04 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 860.00 | 1.84 | 2.12 | 2.18 | 0.00 | 0.00% | 0 | 126 | 1.28 | 0.04 | 0.00 | -0.14 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 870.00 | 1.77 | 2.04 | 2.00 | 0.00 | 0.00% | 0 | 120 | 1.28 | 0.04 | 0.00 | -0.14 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 880.00 | 1.70 | 1.97 | 1.82 | -0.11 | -5.70% | 4 | 116 | 1.29 | 0.03 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 890.00 | 1.64 | 1.91 | 1.75 | -0.13 | -6.92% | 17 | 950 | 1.29 | 0.03 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 900.00 | 1.58 | 1.75 | 1.60 | -0.10 | -5.89% | 8 | 1,224 | 1.29 | 0.03 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 910.00 | 1.47 | 1.80 | 1.75 | +0.28 | +19.05% | 15 | 112 | 1.30 | 0.03 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 920.00 | 1.40 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 154 | 1.31 | 0.03 | 0.00 | -0.12 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 930.00 | 1.35 | 1.68 | 3.05 | 0.00 | 0.00% | 0 | 92 | 1.31 | 0.03 | 0.00 | -0.11 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 940.00 | 1.38 | 1.63 | 1.59 | -0.03 | -1.86% | 10 | 125 | 1.32 | 0.03 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 950.00 | 1.26 | 1.58 | 1.55 | +0.09 | +6.17% | 1 | 276 | 1.32 | 0.03 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 960.00 | 1.18 | 1.53 | 1.20 | 0.00 | 0.00% | 0 | 166 | 1.32 | 0.02 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 970.00 | 1.16 | 1.49 | 1.01 | 0.00 | 0.00% | 0 | 140 | 1.33 | 0.02 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 980.00 | 1.10 | 1.44 | 1.65 | 0.00 | 0.00% | 0 | 208 | 1.33 | 0.02 | 0.00 | -0.10 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 990.00 | 1.09 | 1.40 | 1.29 | -0.09 | -6.53% | 4 | 939 | 1.34 | 0.02 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 1,000.00 | 1.04 | 1.36 | 1.19 | +0.06 | +5.31% | 205 | 1,792 | 1.34 | 0.02 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 1,010.00 | 0.98 | 1.33 | 1.15 | 0.00 | 0.00% | 0 | 218 | 1.35 | 0.02 | 0.00 | -0.09 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 1,020.00 | 0.96 | 1.29 | 1.11 | +0.07 | +6.74% | 29 | 345 | 1.35 | 0.02 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 1,030.00 | 0.92 | 1.25 | 2.31 | 0.00 | 0.00% | 0 | 202 | 1.36 | 0.02 | 0.00 | -0.08 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 1,040.00 | 0.94 | 1.22 | 0.97 | 0.00 | 0.00% | 0 | 578 | 1.36 | 0.02 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 1,050.00 | 0.91 | 1.18 | 0.97 | -0.71 | -42.27% | 8 | 485 | 1.37 | 0.02 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 1,060.00 | 0.84 | 1.16 | 0.98 | +0.03 | +3.16% | 10 | 171 | 1.37 | 0.02 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 1,070.00 | 0.81 | 1.11 | 1.14 | +0.24 | +26.67% | 6 | 724 | 1.37 | 0.02 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 1,080.00 | 0.77 | 0.93 | 0.72 | -0.23 | -24.22% | 709 | 7,010 | 1.36 | 0.02 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 351 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 0.01 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 20.00 | 0.01 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 2,871 | 2.66 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 0.01 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 114 | 2.34 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 0.02 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 142 | 2.31 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 1,720 | 2.06 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 0.01 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 392 | 2.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 0.03 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 82 | 2.07 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 0.04 | 0.11 | 0.15 | -0.02 | -11.77% | 1,257 | 213 | 1.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 0.10 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 158 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.14 | 0.23 | 0.16 | 0.00 | 0.00% | 27 | 400 | 1.83 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 0.15 | 0.37 | 0.27 | 0.00 | 0.00% | 0 | 312 | 1.81 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 0.19 | 0.46 | 0.25 | -0.04 | -13.80% | 5 | 663 | 1.78 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 0.24 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 205 | 1.75 | 0.00 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 0.30 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 2,721 | 1.72 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 0.33 | 0.64 | 0.50 | 0.00 | 0.00% | 0 | 155 | 1.67 | 0.00 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 0.38 | 0.50 | 0.45 | -0.09 | -16.67% | 46 | 1,999 | 1.60 | 0.00 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 0.43 | 0.68 | 0.48 | 0.00 | 0.00% | 0 | 48 | 1.59 | 0.00 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 0.48 | 0.74 | 0.60 | 0.00 | 0.00% | 0 | 2,874 | 1.55 | 0.00 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 0.53 | 0.83 | 0.68 | 0.00 | 0.00% | 0 | 142 | 1.52 | 0.00 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 0.59 | 0.89 | 0.70 | +0.10 | +16.67% | 9 | 298 | 1.48 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.64 | 0.94 | 0.83 | +0.03 | +3.75% | 11 | 578 | 1.44 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 0.70 | 0.99 | 0.88 | +0.03 | +3.53% | 10 | 666 | 1.41 | -0.01 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 0.76 | 1.00 | 0.96 | +0.10 | +11.63% | 6 | 610 | 1.37 | -0.01 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 0.83 | 1.14 | 0.96 | -0.06 | -5.89% | 2 | 971 | 1.34 | -0.01 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 0.99 | 1.21 | 1.05 | -0.05 | -4.55% | 6 | 371 | 1.32 | -0.01 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 1.04 | 1.26 | 1.12 | -0.08 | -6.67% | 17 | 1,407 | 1.28 | -0.02 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 1.09 | 1.40 | 1.22 | 0.00 | 0.00% | 0 | 363 | 1.26 | -0.02 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 1.19 | 1.39 | 1.36 | -0.04 | -2.86% | 20 | 375 | 1.22 | -0.02 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 1.31 | 1.62 | 1.45 | -0.06 | -3.98% | 3 | 1,228 | 1.20 | -0.02 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 1.44 | 1.73 | 1.64 | +0.05 | +3.15% | 2,002 | 3,002 | 1.18 | -0.03 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 1.57 | 1.88 | 1.73 | -0.10 | -5.47% | 28 | 1,197 | 1.16 | -0.03 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 1.80 | 1.98 | 1.90 | -0.02 | -1.05% | 87 | 728 | 1.14 | -0.03 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 1.90 | 2.24 | 2.13 | -0.67 | -23.93% | 845 | 770 | 1.11 | -0.04 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 190.00 | 2.08 | 2.43 | 2.21 | -0.07 | -3.07% | 30 | 639 | 1.09 | -0.04 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 195.00 | 2.29 | 2.64 | 2.41 | -0.08 | -3.22% | 27 | 334 | 1.07 | -0.04 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 200.00 | 2.56 | 2.79 | 2.74 | +0.04 | +1.49% | 61 | 2,924 | 1.05 | -0.05 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 210.00 | 3.10 | 3.35 | 3.20 | -0.35 | -9.86% | 14 | 365 | 1.02 | -0.06 | 0.00 | -0.20 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 220.00 | 3.80 | 4.00 | 3.89 | -0.41 | -9.54% | 230 | 1,753 | 0.99 | -0.07 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 230.00 | 4.70 | 4.95 | 4.85 | -0.35 | -6.74% | 60 | 1,306 | 0.97 | -0.08 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 240.00 | 5.80 | 6.10 | 5.95 | -0.47 | -7.33% | 111 | 949 | 0.94 | -0.10 | 0.00 | -0.26 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 250.00 | 7.25 | 7.55 | 7.46 | -0.53 | -6.64% | 148 | 4,141 | 0.93 | -0.12 | 0.00 | -0.28 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 260.00 | 9.00 | 9.35 | 9.08 | -0.82 | -8.29% | 86 | 1,061 | 0.92 | -0.14 | 0.00 | -0.31 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 270.00 | 11.05 | 11.65 | 11.43 | -1.07 | -8.56% | 124 | 936 | 0.91 | -0.16 | 0.00 | -0.33 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 280.00 | 13.50 | 14.00 | 13.72 | -1.13 | -7.61% | 166 | 1,242 | 0.90 | -0.19 | 0.00 | -0.36 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 290.00 | 16.50 | 16.95 | 16.49 | -1.26 | -7.10% | 81 | 938 | 0.90 | -0.22 | 0.00 | -0.39 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 300.00 | 19.75 | 20.35 | 19.78 | -1.62 | -7.57% | 326 | 3,217 | 0.90 | -0.25 | 0.00 | -0.41 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 310.00 | 23.65 | 24.20 | 23.75 | -1.40 | -5.57% | 54 | 807 | 0.89 | -0.29 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 320.00 | 27.85 | 28.40 | 29.00 | -1.73 | -5.63% | 110 | 7,881 | 0.89 | -0.33 | 0.00 | -0.46 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 330.00 | 32.60 | 33.30 | 32.94 | -2.06 | -5.89% | 1,090 | 3,023 | 0.90 | -0.36 | 0.00 | -0.48 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 340.00 | 37.70 | 38.45 | 38.05 | -2.90 | -7.09% | 183 | 873 | 0.90 | -0.40 | 0.00 | -0.49 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 350.00 | 43.35 | 44.10 | 43.69 | -2.43 | -5.27% | 174 | 1,105 | 0.90 | -0.43 | 0.00 | -0.51 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 360.00 | 49.35 | 50.15 | 50.00 | -2.70 | -5.13% | 193 | 641 | 0.91 | -0.47 | 0.00 | -0.51 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 370.00 | 55.70 | 56.45 | 56.25 | -11.39 | -16.84% | 59 | 392 | 0.91 | -0.50 | 0.00 | -0.52 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 380.00 | 62.35 | 63.25 | 62.75 | -4.28 | -6.39% | 27 | 951 | 0.92 | -0.53 | 0.00 | -0.52 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 390.00 | 69.40 | 70.55 | 71.27 | -0.08 | -0.12% | 4 | 555 | 0.93 | -0.56 | 0.00 | -0.52 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 400.00 | 76.60 | 77.80 | 78.67 | -0.33 | -0.42% | 74 | 1,755 | 0.93 | -0.59 | 0.00 | -0.51 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 410.00 | 84.20 | 85.45 | 85.76 | -1.84 | -2.10% | 2 | 150 | 0.94 | -0.62 | 0.00 | -0.50 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 420.00 | 92.05 | 94.10 | 99.43 | 0.00 | 0.00% | 0 | 161 | 0.95 | -0.65 | 0.00 | -0.50 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 430.00 | 100.10 | 102.15 | 99.75 | -24.15 | -19.50% | 2 | 69 | 0.95 | -0.67 | 0.00 | -0.49 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 440.00 | 107.85 | 110.40 | 114.35 | 0.00 | 0.00% | 0 | 74 | 0.97 | -0.69 | 0.00 | -0.48 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 450.00 | 116.30 | 118.90 | 114.50 | -18.12 | -13.67% | 5 | 323 | 0.97 | -0.71 | 0.00 | -0.46 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 460.00 | 124.90 | 127.30 | 133.88 | 0.00 | 0.00% | 0 | 45 | 0.98 | -0.73 | 0.00 | -0.45 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 470.00 | 133.65 | 136.00 | 133.75 | -9.08 | -6.36% | 9 | 36 | 0.99 | -0.75 | 0.00 | -0.44 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 480.00 | 142.55 | 144.75 | 131.99 | 0.00 | 0.00% | 0 | 41 | 1.00 | -0.76 | 0.00 | -0.43 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 490.00 | 151.55 | 153.65 | 162.15 | 0.00 | 0.00% | 0 | 80 | 1.01 | -0.78 | 0.00 | -0.42 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 500.00 | 160.60 | 162.60 | 160.60 | -9.00 | -5.31% | 101 | 231 | 1.02 | -0.79 | 0.00 | -0.40 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 510.00 | 169.80 | 171.75 | 197.75 | 0.00 | 0.00% | 0 | 53 | 1.02 | -0.80 | 0.00 | -0.39 | 1/8/2025 | 2/4/2025 3:59:57 PM EST |
| 520.00 | 179.05 | 180.95 | 183.31 | 0.00 | 0.00% | 0 | 32 | 1.03 | -0.82 | 0.00 | -0.38 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 530.00 | 188.35 | 190.20 | 196.20 | 0.00 | 0.00% | 0 | 35 | 1.04 | -0.83 | 0.00 | -0.37 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 540.00 | 197.70 | 199.50 | 214.15 | 0.00 | 0.00% | 0 | 67 | 1.05 | -0.84 | 0.00 | -0.36 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 550.00 | 207.15 | 208.90 | 243.00 | 0.00 | 0.00% | 0 | 46 | 1.06 | -0.85 | 0.00 | -0.35 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 560.00 | 216.60 | 218.30 | 222.05 | 0.00 | 0.00% | 0 | 13 | 1.06 | -0.85 | 0.00 | -0.34 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 570.00 | 226.10 | 228.10 | 216.10 | 0.00 | 0.00% | 0 | 24 | 1.07 | -0.86 | 0.00 | -0.33 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 580.00 | 235.65 | 237.55 | 243.30 | 0.00 | 0.00% | 0 | 18 | 1.09 | -0.87 | 0.00 | -0.32 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 590.00 | 245.25 | 247.05 | 237.70 | 0.00 | 0.00% | 0 | 22 | 1.09 | -0.88 | 0.00 | -0.31 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 600.00 | 254.55 | 257.00 | 254.35 | -16.25 | -6.01% | 1 | 65 | 1.10 | -0.88 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 610.00 | 264.25 | 266.70 | 246.66 | 0.00 | 0.00% | 0 | 7 | 1.10 | -0.89 | 0.00 | -0.29 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 620.00 | 273.95 | 276.40 | 257.65 | 0.00 | 0.00% | 0 | 12 | 1.11 | -0.89 | 0.00 | -0.28 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 630.00 | 283.65 | 286.10 | 292.85 | 0.00 | 0.00% | 0 | 13 | 1.12 | -0.90 | 0.00 | -0.27 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 640.00 | 293.35 | 295.85 | 328.43 | 0.00 | 0.00% | 0 | 14 | 1.13 | -0.90 | 0.00 | -0.26 | 1/3/2025 | 2/4/2025 3:59:57 PM EST |
| 650.00 | 303.10 | 305.60 | 328.15 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.91 | 0.00 | -0.26 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 660.00 | 312.90 | 315.35 | 345.30 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.91 | 0.00 | -0.25 | 11/26/2024 | 2/4/2025 3:59:57 PM EST |
| 670.00 | 322.50 | 325.15 | 309.40 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.92 | 0.00 | -0.24 | 12/13/2024 | 2/4/2025 3:59:57 PM EST |
| 680.00 | 332.45 | 334.95 | 341.65 | 0.00 | 0.00% | 0 | 11 | 1.16 | -0.92 | 0.00 | -0.23 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 690.00 | 342.25 | 344.75 | 365.55 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.93 | 0.00 | -0.23 | 1/8/2025 | 2/4/2025 3:59:57 PM EST |
| 700.00 | 352.10 | 354.60 | 331.11 | 0.00 | 0.00% | 0 | 33 | 1.17 | -0.93 | 0.00 | -0.22 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 710.00 | 361.95 | 364.45 | 384.80 | 0.00 | 0.00% | 0 | 18 | 1.17 | -0.93 | 0.00 | -0.21 | 1/8/2025 | 2/4/2025 3:59:57 PM EST |
| 720.00 | 371.80 | 374.55 | 351.70 | 0.00 | 0.00% | 0 | 90 | 1.18 | -0.93 | 0.00 | -0.21 | 12/5/2024 | 2/4/2025 3:59:57 PM EST |
| 730.00 | 381.70 | 384.45 | 390.80 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.94 | 0.00 | -0.20 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 740.00 | 391.55 | 394.30 | 400.70 | 0.00 | 0.00% | 0 | 15 | 1.18 | -0.94 | 0.00 | -0.20 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 750.00 | 401.45 | 404.00 | 410.80 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.94 | 0.00 | -0.19 | 1/7/2025 | 2/4/2025 3:59:57 PM EST |
| 760.00 | 411.35 | 413.85 | 449.30 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.95 | 0.00 | -0.19 | 11/15/2024 | 2/4/2025 3:59:57 PM EST |
| 770.00 | 421.25 | 424.00 | 435.65 | 0.00 | 0.00% | 0 | 9 | 1.30 | -0.95 | 0.00 | -0.18 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 780.00 | 431.15 | 434.05 | 452.20 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.95 | 0.00 | -0.18 | 11/26/2024 | 2/4/2025 3:59:57 PM EST |
| 790.00 | 441.10 | 443.90 | 463.70 | 0.00 | 0.00% | 0 | 9 | 1.32 | -0.95 | 0.00 | -0.17 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 800.00 | 451.00 | 453.50 | 447.36 | 0.00 | 0.00% | 0 | 3 | 1.34 | -0.95 | 0.00 | -0.16 | 1/15/2025 | 2/4/2025 3:59:57 PM EST |
| 810.00 | 460.95 | 463.70 | 463.60 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.96 | 0.00 | -0.16 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 820.00 | 470.90 | 473.45 | 470.15 | 0.00 | 0.00% | 0 | 19 | 1.35 | -0.96 | 0.00 | -0.16 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 830.00 | 480.85 | 483.40 | 480.05 | 0.00 | 0.00% | 0 | 12 | 1.36 | -0.96 | 0.00 | -0.15 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 840.00 | 490.80 | 493.30 | 529.00 | 0.00 | 0.00% | 0 | 11 | 1.37 | -0.96 | 0.00 | -0.15 | 1/13/2025 | 2/4/2025 3:59:57 PM EST |
| 850.00 | 500.75 | 503.25 | 505.05 | 0.00 | 0.00% | 0 | 7 | 1.38 | -0.96 | 0.00 | -0.14 | 12/2/2024 | 2/4/2025 3:59:57 PM EST |
| 860.00 | 510.70 | 513.20 | 510.75 | 0.00 | 0.00% | 0 | 4 | 1.41 | -0.96 | 0.00 | -0.14 | 12/9/2024 | 2/4/2025 3:59:57 PM EST |
| 870.00 | 520.65 | 523.45 | % | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.14 | 2/4/2025 3:59:57 PM EST | |||
| 880.00 | 530.65 | 533.20 | 533.90 | 0.00 | 0.00% | 0 | 12 | 1.42 | -0.97 | 0.00 | -0.13 | 12/2/2024 | 2/4/2025 3:59:57 PM EST |
| 890.00 | 540.60 | 543.10 | 542.35 | 0.00 | 0.00% | 0 | 11 | 1.43 | -0.97 | 0.00 | -0.13 | 12/2/2024 | 2/4/2025 3:59:57 PM EST |
| 900.00 | 550.55 | 553.40 | 519.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.12 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 910.00 | 560.55 | 563.40 | 528.07 | 0.00 | 0.00% | 0 | 2 | 1.45 | -0.97 | 0.00 | -0.12 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 920.00 | 570.50 | 573.35 | % | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.12 | 2/4/2025 3:59:57 PM EST | |||
| 930.00 | 580.50 | 583.35 | 593.79 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.11 | 11/27/2024 | 2/4/2025 3:59:57 PM EST |
| 940.00 | 590.50 | 593.35 | 599.27 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.11 | 11/22/2024 | 2/4/2025 3:59:57 PM EST |
| 950.00 | 600.20 | 603.35 | 608.60 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.11 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 960.00 | 610.30 | 613.15 | 620.40 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.10 | 12/20/2024 | 2/4/2025 3:59:57 PM EST |
| 970.00 | 620.50 | 623.35 | 632.15 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.10 | 12/26/2024 | 2/4/2025 3:59:57 PM EST |
| 980.00 | 630.30 | 633.10 | 624.25 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.10 | 1/15/2025 | 2/4/2025 3:59:57 PM EST |
| 990.00 | 640.30 | 643.10 | 606.13 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.10 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 1,000.00 | 650.45 | 653.00 | 652.45 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.09 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 1,010.00 | 660.45 | 663.30 | 652.85 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.09 | 12/4/2024 | 2/4/2025 3:59:57 PM EST |
| 1,020.00 | 670.30 | 673.10 | 679.60 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.09 | 1/7/2025 | 2/4/2025 3:59:57 PM EST |
| 1,030.00 | 680.50 | 683.30 | 682.10 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.08 | 11/25/2024 | 2/4/2025 3:59:57 PM EST |
| 1,040.00 | 690.45 | 693.30 | 690.75 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.08 | 1/16/2025 | 2/4/2025 3:59:57 PM EST |
| 1,050.00 | 700.45 | 703.30 | 716.62 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.08 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 1,060.00 | 710.45 | 713.30 | 729.50 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.08 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 1,070.00 | 720.45 | 723.30 | 731.15 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.07 | 1/7/2025 | 2/4/2025 3:59:57 PM EST |
| 1,080.00 | 730.45 | 733.30 | 745.82 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.07 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |