Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $289.41 as of 3/28/2025 8:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 268.50 | 270.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 258.55 | 260.45 | 269.12 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 248.50 | 250.50 | 207.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 238.50 | 240.50 | 255.60 | -23.24 | -8.34% | 26 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 228.55 | 230.55 | 245.60 | -17.90 | -6.80% | 25 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 218.55 | 220.55 | 222.31 | -10.09 | -4.35% | 27 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 208.60 | 210.50 | 225.65 | +2.15 | +0.97% | 50 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 198.65 | 200.50 | 215.65 | +11.48 | +5.63% | 25 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 188.65 | 190.55 | 238.46 | 0.00 | 0.00% | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 178.65 | 180.55 | 215.95 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 168.70 | 170.60 | 185.75 | -27.80 | -13.02% | 50 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 158.65 | 160.65 | 175.80 | -14.43 | -7.59% | 25 | 161 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 148.70 | 150.70 | 166.30 | -21.92 | -11.65% | 25 | 8 | 0.00 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 138.80 | 140.70 | 155.90 | -19.04 | -10.89% | 50 | 50 | 1.88 | 1.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 128.85 | 130.80 | 133.04 | -33.70 | -20.22% | 31 | 9 | 1.82 | 1.00 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 123.90 | 125.80 | 130.94 | -30.40 | -18.85% | 72 | 31 | 1.96 | 0.99 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 118.95 | 120.85 | 127.00 | -26.42 | -17.23% | 130 | 171 | 1.77 | 0.99 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 113.95 | 116.00 | 118.05 | -33.34 | -22.03% | 110 | 5 | 1.98 | 0.99 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 109.00 | 110.95 | 113.03 | -36.56 | -24.44% | 197 | 13 | 1.78 | 0.99 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 104.10 | 106.05 | 110.51 | +9.36 | +9.26% | 163 | 5 | 1.69 | 0.98 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 99.25 | 101.10 | 107.52 | -30.90 | -22.33% | 89 | 142 | 1.71 | 0.98 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 94.35 | 96.20 | 111.25 | -22.09 | -16.57% | 50 | 6 | 1.42 | 0.98 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 197.50 | 91.90 | 93.70 | 109.40 | -21.44 | -16.39% | 4 | 1 | 1.42 | 0.97 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 89.50 | 91.20 | 90.88 | -34.31 | -27.41% | 9 | 95 | 1.41 | 0.97 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 202.50 | 87.00 | 88.80 | 128.41 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.97 | 0.00 | -0.33 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 205.00 | 84.65 | 86.30 | 123.36 | 0.00 | 0.00% | 0 | 17 | 1.38 | 0.97 | 0.00 | -0.35 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 207.50 | 82.15 | 83.95 | 99.20 | -21.66 | -17.93% | 28 | 1 | 1.34 | 0.96 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 79.75 | 81.45 | 83.79 | -33.03 | -28.28% | 36 | 28 | 1.32 | 0.96 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 212.50 | 77.25 | 79.05 | 78.68 | -40.07 | -33.75% | 6 | 7 | 1.31 | 0.96 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 215.00 | 74.90 | 76.60 | 88.25 | -25.21 | -22.22% | 27 | 16 | 1.32 | 0.95 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 217.50 | 72.45 | 74.25 | 111.00 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.95 | 0.00 | -0.44 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 70.15 | 71.75 | 70.15 | -33.95 | -32.62% | 3,396 | 3,742 | 1.32 | 0.94 | 0.00 | -0.46 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 222.50 | 67.65 | 69.40 | 101.40 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.94 | 0.00 | -0.48 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 225.00 | 65.30 | 66.95 | 71.55 | -47.20 | -39.75% | 5 | 21 | 1.25 | 0.93 | 0.00 | -0.50 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 227.50 | 62.85 | 64.60 | 79.60 | -20.40 | -20.40% | 26 | 5 | 1.21 | 0.93 | 0.00 | -0.52 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 61.00 | 62.20 | 62.40 | -40.83 | -39.56% | 181 | 172 | 1.20 | 0.92 | 0.00 | -0.54 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 232.50 | 58.15 | 59.85 | 61.75 | -30.40 | -32.99% | 60 | 7 | 1.17 | 0.92 | 0.00 | -0.56 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 235.00 | 55.85 | 57.50 | 70.13 | -20.90 | -22.96% | 10 | 108 | 1.18 | 0.91 | 0.00 | -0.58 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 237.50 | 53.45 | 55.25 | 57.00 | -31.15 | -35.34% | 29 | 7 | 1.13 | 0.90 | 0.00 | -0.60 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 51.20 | 52.85 | 52.60 | -39.26 | -42.74% | 164 | 567 | 1.12 | 0.90 | 0.00 | -0.62 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 242.50 | 48.85 | 50.60 | 93.50 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.89 | 0.00 | -0.65 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 245.00 | 46.90 | 48.15 | 47.85 | -34.85 | -42.14% | 150 | 137 | 1.09 | 0.88 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 247.50 | 44.70 | 45.85 | 51.15 | -22.25 | -30.32% | 33 | 4 | 1.08 | 0.87 | 0.00 | -0.69 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 42.50 | 43.65 | 43.00 | -32.00 | -42.67% | 170 | 217 | 1.07 | 0.86 | 0.01 | -0.72 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 252.50 | 40.30 | 41.45 | 44.92 | -35.23 | -43.96% | 2 | 9 | 1.05 | 0.85 | 0.01 | -0.74 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 255.00 | 38.10 | 39.40 | 41.15 | -31.30 | -43.21% | 56 | 86 | 1.05 | 0.83 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 257.50 | 36.05 | 37.30 | 38.70 | -27.85 | -41.85% | 58 | 34 | 1.02 | 0.82 | 0.01 | -0.80 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 33.95 | 35.20 | 35.12 | -31.43 | -47.23% | 113 | 320 | 1.00 | 0.80 | 0.01 | -0.83 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 262.50 | 32.25 | 32.90 | 32.50 | -35.45 | -52.18% | 22 | 50 | 0.99 | 0.79 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 265.00 | 30.35 | 30.85 | 31.77 | -33.31 | -51.19% | 167 | 348 | 0.98 | 0.77 | 0.01 | -0.89 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 267.50 | 28.45 | 29.00 | 28.65 | -30.75 | -51.77% | 30 | 54 | 0.97 | 0.75 | 0.01 | -0.92 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 26.65 | 27.15 | 26.85 | -31.39 | -53.90% | 350 | 252 | 0.96 | 0.73 | 0.01 | -0.95 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 272.50 | 24.85 | 25.30 | 25.10 | -27.40 | -52.19% | 192 | 116 | 0.95 | 0.70 | 0.01 | -0.98 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 275.00 | 23.10 | 23.65 | 23.35 | -29.95 | -56.20% | 168 | 247 | 0.94 | 0.68 | 0.01 | -1.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 277.50 | 21.40 | 21.95 | 21.70 | -27.27 | -55.69% | 115 | 131 | 0.93 | 0.65 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 20.00 | 20.40 | 20.36 | -26.18 | -56.26% | 1,044 | 353 | 0.93 | 0.63 | 0.01 | -1.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 282.50 | 18.35 | 18.85 | 19.20 | -25.65 | -57.20% | 210 | 76 | 0.92 | 0.60 | 0.01 | -1.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 285.00 | 16.95 | 17.40 | 17.35 | -25.99 | -59.97% | 360 | 172 | 0.92 | 0.58 | 0.01 | -1.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 287.50 | 15.60 | 16.10 | 15.80 | -24.24 | -60.54% | 215 | 53 | 0.91 | 0.55 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 290.00 | 14.30 | 14.75 | 14.50 | -24.80 | -63.11% | 1,309 | 555 | 0.91 | 0.52 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 292.50 | 13.15 | 13.55 | 13.40 | -22.80 | -62.99% | 783 | 41 | 0.91 | 0.50 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 295.00 | 12.00 | 12.40 | 12.70 | -20.30 | -61.52% | 1,307 | 430 | 0.91 | 0.47 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 297.50 | 11.00 | 11.35 | 11.60 | -20.00 | -63.30% | 502 | 110 | 0.90 | 0.45 | 0.01 | -1.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 300.00 | 10.05 | 10.35 | 10.25 | -18.68 | -64.57% | 3,594 | 939 | 0.90 | 0.42 | 0.01 | -1.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 302.50 | 9.15 | 9.45 | 9.35 | -20.20 | -68.36% | 1,171 | 122 | 0.90 | 0.40 | 0.01 | -1.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 8.35 | 8.65 | 8.50 | -17.65 | -67.50% | 1,846 | 533 | 0.90 | 0.37 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 307.50 | 7.55 | 7.85 | 8.15 | -15.80 | -65.98% | 998 | 135 | 0.90 | 0.35 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 6.90 | 7.15 | 7.30 | -16.23 | -68.98% | 3,566 | 1,196 | 0.91 | 0.32 | 0.01 | -0.97 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 312.50 | 6.25 | 6.50 | 6.40 | -15.75 | -71.11% | 1,388 | 51 | 0.91 | 0.30 | 0.01 | -0.94 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 5.75 | 5.90 | 5.85 | -14.05 | -70.61% | 1,983 | 318 | 0.91 | 0.28 | 0.01 | -0.90 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 317.50 | 5.10 | 5.35 | 5.31 | -12.19 | -69.66% | 915 | 205 | 0.91 | 0.26 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 4.70 | 4.85 | 4.80 | -12.20 | -71.77% | 22,255 | 2,145 | 0.91 | 0.24 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 322.50 | 4.15 | 4.40 | 4.25 | -10.34 | -70.87% | 549 | 248 | 0.91 | 0.22 | 0.01 | -0.78 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 3.75 | 3.95 | 3.92 | -10.14 | -72.12% | 1,382 | 2,307 | 0.91 | 0.20 | 0.01 | -0.74 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 327.50 | 3.35 | 3.60 | 3.68 | -9.42 | -71.91% | 429 | 302 | 0.91 | 0.18 | 0.01 | -0.70 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 3.10 | 3.25 | 3.17 | -9.03 | -74.02% | 29,555 | 3,451 | 0.92 | 0.17 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 332.50 | 2.75 | 2.95 | 3.00 | -7.55 | -71.57% | 6,610 | 936 | 0.92 | 0.15 | 0.01 | -0.63 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 335.00 | 2.49 | 2.68 | 2.69 | -7.11 | -72.56% | 4,515 | 1,109 | 0.92 | 0.14 | 0.01 | -0.60 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 337.50 | 2.25 | 2.41 | 2.43 | -5.77 | -70.37% | 5,172 | 472 | 0.93 | 0.13 | 0.01 | -0.57 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 2.04 | 2.18 | 2.19 | -5.85 | -72.77% | 3,699 | 2,888 | 0.93 | 0.12 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 342.50 | 1.85 | 2.00 | 2.02 | -4.93 | -70.94% | 804 | 431 | 0.94 | 0.11 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 1.67 | 1.80 | 1.81 | -4.49 | -71.27% | 650 | 556 | 0.94 | 0.10 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 347.50 | 1.52 | 1.64 | 1.59 | -3.93 | -71.20% | 509 | 378 | 0.95 | 0.09 | 0.00 | -0.46 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 1.45 | 1.50 | 1.45 | -3.50 | -70.71% | 4,129 | 2,602 | 0.96 | 0.09 | 0.00 | -0.44 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 352.50 | 1.27 | 1.38 | 1.45 | -2.83 | -66.13% | 174 | 5,788 | 0.96 | 0.08 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 355.00 | 1.16 | 1.20 | 1.18 | -2.92 | -71.22% | 1,026 | 13,749 | 0.96 | 0.07 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 357.50 | 1.06 | 1.16 | 1.20 | -2.41 | -66.76% | 89 | 146 | 0.97 | 0.07 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 0.95 | 1.09 | 1.03 | -2.02 | -66.23% | 1,580 | 4,203 | 0.98 | 0.07 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 362.50 | 0.89 | 0.98 | 1.00 | -1.90 | -65.52% | 224 | 109 | 0.99 | 0.06 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 0.83 | 0.91 | 0.97 | -1.47 | -60.25% | 1,419 | 878 | 1.00 | 0.06 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 367.50 | 0.76 | 0.83 | 0.85 | -1.48 | -63.52% | 72 | 197 | 1.00 | 0.05 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 0.72 | 0.78 | 0.78 | -1.27 | -61.96% | 48,719 | 979 | 1.01 | 0.05 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 372.50 | 0.60 | 0.77 | 0.72 | -1.23 | -63.08% | 61 | 96 | 1.02 | 0.05 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 0.65 | 0.81 | 0.66 | -0.96 | -59.26% | 5,693 | 867 | 1.03 | 0.04 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 377.50 | 0.55 | 0.75 | 0.65 | -0.69 | -51.50% | 159 | 179 | 1.05 | 0.04 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 0.55 | 0.73 | 0.70 | -0.64 | -47.77% | 7,206 | 1,647 | 1.07 | 0.04 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 382.50 | 0.45 | 0.61 | 0.59 | -0.61 | -50.84% | 95 | 128 | 1.05 | 0.04 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 0.41 | 0.56 | 0.56 | -0.50 | -47.17% | 291 | 543 | 1.06 | 0.03 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 387.50 | 0.39 | 0.62 | 0.49 | -0.53 | -51.97% | 9,017 | 8,992 | 1.09 | 0.03 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 0.33 | 0.50 | 0.46 | -0.44 | -48.89% | 207 | 687 | 1.08 | 0.03 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 392.50 | 0.33 | 0.50 | 0.43 | -0.35 | -44.88% | 3 | 135 | 1.09 | 0.03 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 0.26 | 0.45 | 0.39 | -0.43 | -52.44% | 143 | 391 | 1.11 | 0.03 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 397.50 | 0.35 | 0.43 | 0.38 | -0.26 | -40.63% | 55 | 229 | 1.12 | 0.03 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 0.31 | 0.40 | 0.35 | -0.30 | -46.16% | 2,121 | 4,419 | 1.12 | 0.02 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 0.25 | 0.39 | 0.33 | -0.20 | -37.74% | 395 | 663 | 1.14 | 0.02 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 0.25 | 0.30 | 0.30 | -0.13 | -30.24% | 350 | 875 | 1.15 | 0.02 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 0.20 | 0.33 | 0.23 | -0.20 | -46.52% | 97 | 211 | 1.17 | 0.02 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 0.13 | 0.31 | 0.20 | -0.15 | -42.86% | 1,132 | 498 | 1.18 | 0.01 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 0.08 | 0.22 | 0.20 | -0.15 | -42.86% | 1,013 | 643 | 1.17 | 0.01 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 0.06 | 0.21 | 0.18 | -0.13 | -41.94% | 107 | 632 | 1.19 | 0.01 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 0.07 | 0.25 | 0.17 | -0.09 | -34.62% | 67 | 279 | 1.22 | 0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 0.07 | 0.20 | 0.16 | -0.07 | -30.44% | 87 | 287 | 1.26 | 0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 0.10 | 0.22 | 0.14 | -0.05 | -26.32% | 26 | 137 | 1.28 | 0.01 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 0.15 | 0.29 | 0.14 | -0.05 | -26.32% | 1,616 | 1,136 | 1.29 | 0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 0.07 | 0.30 | 0.15 | -0.06 | -28.58% | 59 | 47 | 1.39 | 0.01 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.15 | 0.10 | -0.08 | -44.45% | 117 | 166 | 1.32 | 0.00 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 0.09 | 0.19 | 0.11 | -0.18 | -62.07% | 30 | 21 | 1.36 | 0.00 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 0.10 | 0.11 | 0.14 | 0.00 | 0.00% | 45 | 220 | 1.36 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 0.11 | 0.10 | -0.05 | -33.34% | 33 | 123 | 1.36 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 0.01 | 0.11 | 0.12 | +0.02 | +20.00% | 30 | 446 | 1.21 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 0.26 | 0.10 | -0.01 | -9.10% | 30 | 87 | 1.46 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 0.03 | 0.13 | 0.10 | -0.02 | -16.67% | 87 | 173 | 1.43 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 0.25 | 0.11 | -0.01 | -8.34% | 32 | 323 | 1.46 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 0.09 | 0.11 | 0.09 | -0.02 | -18.19% | 1,393 | 1,082 | 1.49 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 0.23 | 0.09 | +0.04 | +80.00% | 30 | 232 | 1.58 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 20 | 174 | 1.64 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 0.22 | 0.09 | -0.01 | -10.00% | 21 | 232 | 1.72 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 0.05 | 0.14 | 0.07 | -0.04 | -36.37% | 30 | 72 | 1.56 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 0.03 | 0.15 | 0.08 | -0.02 | -20.00% | 90 | 186 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.10 | 0.08 | -0.01 | -11.12% | 23 | 273 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 1,648 | 1,056 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.22 | 0.07 | -0.02 | -22.23% | 38 | 42 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 570.00 | 0.03 | 0.19 | 0.06 | -0.01 | -14.29% | 29 | 217 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.20 | 0.06 | -0.03 | -33.34% | 22 | 48 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 46 | 51 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 600.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 4,621 | 5,421 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 169 | 1.80 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 51 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 96 | 10.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 33 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 650.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 92 | 171 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 660.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 15,818 | 4,015 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10,001 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25,696 | 5,002 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 89 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 714 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 63 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 194 | 1,306 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 384 | 7,550 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.08 | 0.07 | +0.02 | +40.00% | 273 | 433 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 0.05 | 0.08 | 0.05 | -0.02 | -28.58% | 569 | 1,361 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 0.02 | 0.11 | 0.06 | -0.03 | -33.34% | 439 | 2,680 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 0.04 | 0.09 | 0.10 | -0.03 | -23.08% | 818 | 2,633 | 2.03 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 0.16 | 0.14 | -0.03 | -17.65% | 2,332 | 3,050 | 1.91 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 0.08 | 0.20 | 0.19 | +0.01 | +5.56% | 968 | 2,375 | 1.85 | 0.00 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 0.20 | 0.29 | 0.26 | +0.08 | +44.45% | 363 | 1,364 | 1.83 | -0.01 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 0.24 | 0.28 | 0.24 | +0.02 | +9.10% | 1,702 | 20,931 | 1.77 | -0.01 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 0.23 | 0.32 | 0.31 | +0.06 | +24.00% | 3,278 | 846 | 1.68 | -0.01 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 0.37 | 0.40 | 0.38 | +0.11 | +40.75% | 20,657 | 882 | 1.67 | -0.01 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 0.40 | 0.55 | 0.43 | +0.14 | +48.28% | 967 | 5,441 | 1.65 | -0.02 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 0.45 | 0.57 | 0.48 | +0.13 | +37.15% | 661 | 3,030 | 1.58 | -0.02 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 0.47 | 0.74 | 0.61 | +0.20 | +48.78% | 652 | 1,482 | 1.54 | -0.02 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 197.50 | 0.52 | 0.70 | 0.69 | +0.27 | +64.29% | 72 | 93 | 1.51 | -0.03 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 0.64 | 0.83 | 0.83 | +0.44 | +112.83% | 3,933 | 6,749 | 1.50 | -0.03 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 202.50 | 0.58 | 0.89 | 0.85 | +0.39 | +84.79% | 15 | 414 | 1.47 | -0.03 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 205.00 | 0.70 | 0.95 | 0.80 | +0.38 | +90.48% | 232 | 432 | 1.45 | -0.03 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 207.50 | 0.74 | 1.03 | 0.98 | +0.56 | +133.34% | 409 | 219 | 1.42 | -0.04 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 0.83 | 1.00 | 0.91 | +0.48 | +111.63% | 1,174 | 609 | 1.39 | -0.04 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 212.50 | 0.82 | 1.18 | 1.02 | +0.16 | +18.61% | 103 | 149 | 1.38 | -0.04 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 215.00 | 0.95 | 1.14 | 1.10 | +0.62 | +129.17% | 2,495 | 509 | 1.34 | -0.05 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 217.50 | 1.02 | 1.33 | 1.23 | +0.63 | +105.00% | 51 | 207 | 1.33 | -0.05 | 0.00 | -0.44 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 1.16 | 1.27 | 1.25 | +0.74 | +145.10% | 1,941 | 1,248 | 1.31 | -0.06 | 0.00 | -0.46 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 222.50 | 1.32 | 1.40 | 1.40 | +0.74 | +112.13% | 386 | 313 | 1.28 | -0.06 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 225.00 | 1.35 | 1.50 | 1.48 | +0.88 | +146.67% | 1,386 | 1,058 | 1.25 | -0.07 | 0.00 | -0.50 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 227.50 | 1.47 | 1.60 | 1.58 | +0.82 | +107.90% | 55 | 323 | 1.24 | -0.07 | 0.00 | -0.52 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 1.65 | 1.72 | 1.72 | +1.06 | +160.61% | 1,387 | 1,073 | 1.22 | -0.08 | 0.00 | -0.54 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 232.50 | 1.74 | 1.86 | 1.85 | +1.08 | +140.26% | 551 | 151 | 1.19 | -0.08 | 0.00 | -0.56 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 235.00 | 1.90 | 2.02 | 1.98 | +1.25 | +171.24% | 591 | 1,078 | 1.18 | -0.09 | 0.00 | -0.58 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 237.50 | 2.07 | 2.19 | 2.24 | +1.45 | +183.55% | 124 | 46 | 1.16 | -0.10 | 0.00 | -0.60 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 2.25 | 2.38 | 2.41 | +1.65 | +217.11% | 1,100 | 2,256 | 1.14 | -0.10 | 0.00 | -0.62 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 242.50 | 2.45 | 2.59 | 2.67 | +1.74 | +187.10% | 92 | 118 | 1.12 | -0.11 | 0.00 | -0.65 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 245.00 | 2.65 | 2.82 | 2.82 | +1.90 | +206.53% | 606 | 557 | 1.10 | -0.12 | 0.00 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 247.50 | 2.84 | 3.10 | 3.15 | +2.08 | +194.40% | 376 | 59 | 1.08 | -0.13 | 0.00 | -0.69 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 3.25 | 3.40 | 3.30 | +2.32 | +236.74% | 18,129 | 3,556 | 1.07 | -0.14 | 0.01 | -0.72 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 252.50 | 3.50 | 3.70 | 3.52 | +2.45 | +228.98% | 332 | 285 | 1.05 | -0.15 | 0.01 | -0.74 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 255.00 | 3.75 | 4.05 | 4.04 | +2.92 | +260.72% | 516 | 664 | 1.04 | -0.17 | 0.01 | -0.77 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 257.50 | 4.20 | 4.45 | 4.40 | +3.25 | +282.61% | 460 | 67 | 1.02 | -0.18 | 0.01 | -0.80 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 4.65 | 4.90 | 4.65 | +3.44 | +284.30% | 4,388 | 5,402 | 1.01 | -0.20 | 0.01 | -0.83 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 262.50 | 5.10 | 5.40 | 4.87 | +3.58 | +277.52% | 186 | 81 | 1.00 | -0.21 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 265.00 | 5.65 | 5.90 | 5.87 | +4.53 | +338.06% | 685 | 476 | 0.99 | -0.23 | 0.01 | -0.89 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 267.50 | 6.25 | 6.50 | 6.35 | +4.85 | +323.34% | 204 | 124 | 0.98 | -0.25 | 0.01 | -0.92 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 6.90 | 7.15 | 7.08 | +5.43 | +329.10% | 2,401 | 1,401 | 0.97 | -0.27 | 0.01 | -0.95 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 272.50 | 7.55 | 7.85 | 7.65 | +5.89 | +334.66% | 152 | 125 | 0.96 | -0.30 | 0.01 | -0.98 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 275.00 | 8.50 | 8.65 | 8.58 | +6.66 | +346.88% | 2,694 | 1,876 | 0.95 | -0.32 | 0.01 | -1.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 277.50 | 9.30 | 9.50 | 9.30 | +7.13 | +328.58% | 905 | 148 | 0.94 | -0.35 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 10.20 | 10.45 | 10.32 | +8.01 | +346.76% | 3,051 | 1,071 | 0.94 | -0.37 | 0.01 | -1.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 282.50 | 11.05 | 11.45 | 11.20 | +8.41 | +301.44% | 481 | 54 | 0.93 | -0.40 | 0.01 | -1.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 285.00 | 12.15 | 12.50 | 12.43 | +9.45 | +317.12% | 1,979 | 2,346 | 0.93 | -0.42 | 0.01 | -1.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 287.50 | 13.40 | 13.65 | 13.60 | +10.60 | +353.34% | 1,237 | 261 | 0.92 | -0.45 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 290.00 | 14.70 | 14.95 | 14.72 | +11.15 | +312.33% | 6,383 | 1,450 | 0.92 | -0.48 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 292.50 | 15.80 | 16.20 | 15.95 | +11.85 | +289.03% | 1,270 | 195 | 0.92 | -0.50 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 295.00 | 17.15 | 17.65 | 17.45 | +12.95 | +287.78% | 3,369 | 439 | 0.91 | -0.53 | 0.01 | -1.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 297.50 | 18.60 | 19.10 | 18.70 | +13.80 | +281.64% | 791 | 324 | 0.91 | -0.55 | 0.01 | -1.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 300.00 | 20.15 | 20.65 | 20.39 | +14.99 | +277.60% | 8,423 | 3,997 | 0.91 | -0.58 | 0.01 | -1.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 302.50 | 21.65 | 22.20 | 21.54 | +15.81 | +275.92% | 975 | 320 | 0.91 | -0.60 | 0.01 | -1.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 23.30 | 23.95 | 23.78 | +17.38 | +271.57% | 1,134 | 431 | 0.91 | -0.63 | 0.01 | -1.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 307.50 | 25.00 | 25.65 | 24.81 | +17.31 | +230.80% | 584 | 148 | 0.91 | -0.65 | 0.01 | -1.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 26.70 | 27.45 | 27.02 | +18.97 | +235.66% | 1,537 | 1,189 | 0.90 | -0.68 | 0.01 | -0.97 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 312.50 | 28.50 | 29.35 | 28.71 | +20.15 | +235.40% | 578 | 204 | 0.92 | -0.70 | 0.01 | -0.94 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 30.45 | 31.25 | 30.45 | +20.65 | +210.72% | 800 | 517 | 0.92 | -0.72 | 0.01 | -0.90 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 317.50 | 32.60 | 33.30 | 31.95 | +21.70 | +211.71% | 414 | 101 | 0.92 | -0.74 | 0.01 | -0.86 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 34.40 | 35.20 | 34.59 | +22.84 | +194.39% | 1,876 | 1,390 | 0.92 | -0.76 | 0.01 | -0.82 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 322.50 | 36.65 | 37.30 | 35.02 | +22.50 | +179.72% | 226 | 152 | 0.92 | -0.78 | 0.01 | -0.78 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 38.45 | 39.70 | 39.28 | +25.51 | +185.26% | 337 | 428 | 0.94 | -0.80 | 0.01 | -0.74 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 327.50 | 40.60 | 41.90 | 40.85 | +25.53 | +166.65% | 151 | 124 | 0.93 | -0.82 | 0.01 | -0.70 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 42.80 | 44.05 | 43.49 | +26.99 | +163.58% | 339 | 1,392 | 0.93 | -0.83 | 0.01 | -0.67 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 332.50 | 45.00 | 46.25 | 42.10 | +23.30 | +123.94% | 90 | 303 | 0.95 | -0.85 | 0.01 | -0.63 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 335.00 | 47.25 | 48.45 | 46.01 | +26.11 | +131.21% | 120 | 353 | 0.95 | -0.86 | 0.01 | -0.60 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 337.50 | 49.55 | 50.70 | 49.45 | +27.95 | +130.00% | 16 | 213 | 0.96 | -0.87 | 0.01 | -0.57 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 51.60 | 53.05 | 49.52 | +25.65 | +107.46% | 87 | 557 | 0.95 | -0.88 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 342.50 | 53.90 | 55.50 | 47.01 | +23.31 | +98.36% | 4 | 106 | 0.96 | -0.89 | 0.01 | -0.51 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 56.25 | 57.85 | 49.25 | +23.25 | +89.43% | 27 | 79 | 0.98 | -0.90 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 347.50 | 58.55 | 60.20 | 30.47 | 0.00 | 0.00% | 0 | 19 | 0.96 | -0.91 | 0.00 | -0.46 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 60.95 | 62.60 | 61.46 | +31.93 | +108.13% | 72 | 654 | 0.99 | -0.91 | 0.00 | -0.44 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 352.50 | 63.30 | 64.95 | 60.95 | +28.40 | +87.25% | 5 | 20 | 0.97 | -0.92 | 0.00 | -0.42 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 355.00 | 65.70 | 67.35 | 63.20 | +29.10 | +85.34% | 21 | 114 | 1.00 | -0.93 | 0.00 | -0.40 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 357.50 | 68.10 | 69.75 | 67.30 | +31.20 | +86.43% | 1 | 21 | 0.98 | -0.93 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 70.55 | 72.20 | 68.41 | +29.78 | +77.09% | 56 | 298 | 0.99 | -0.93 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 362.50 | 72.95 | 74.60 | 43.85 | 0.00 | 0.00% | 0 | 48 | 1.02 | -0.94 | 0.00 | -0.35 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 75.40 | 77.05 | 75.67 | +33.79 | +80.69% | 2 | 37 | 1.00 | -0.94 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 367.50 | 77.80 | 79.50 | 64.05 | +23.85 | +59.33% | 30 | 36 | 1.00 | -0.95 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 80.25 | 81.95 | 80.01 | +35.40 | +79.36% | 2 | 51 | 1.04 | -0.95 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 372.50 | 82.70 | 84.35 | 48.18 | 0.00 | 0.00% | 0 | 12 | 1.03 | -0.95 | 0.00 | -0.30 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 85.15 | 86.85 | 49.10 | 0.00 | 0.00% | 0 | 46 | 1.01 | -0.96 | 0.00 | -0.29 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 377.50 | 87.60 | 89.30 | 43.05 | 0.00 | 0.00% | 0 | 30 | 0.88 | -0.96 | 0.00 | -0.28 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 90.10 | 91.75 | 53.85 | 0.00 | 0.00% | 0 | 73 | 0.87 | -0.96 | 0.00 | -0.26 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 382.50 | 92.55 | 94.30 | 46.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.96 | 0.00 | -0.25 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 95.00 | 96.75 | 63.90 | 0.00 | 0.00% | 0 | 7 | 1.28 | -0.97 | 0.00 | -0.24 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 387.50 | 97.50 | 99.15 | 60.75 | 0.00 | 0.00% | 0 | 30 | 1.32 | -0.97 | 0.00 | -0.23 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 99.95 | 101.65 | 98.55 | +34.95 | +54.96% | 5 | 109 | 1.34 | -0.97 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 392.50 | 102.40 | 104.20 | % | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.22 | 3/28/2025 4:00:03 PM EST | |||
| 395.00 | 104.90 | 106.60 | 102.74 | +41.29 | +67.20% | 1 | 42 | 1.39 | -0.97 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 397.50 | 107.40 | 109.15 | 69.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.97 | 0.00 | -0.19 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 109.90 | 111.55 | 109.29 | +33.91 | +44.99% | 15 | 60 | 1.40 | -0.98 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 114.85 | 116.60 | 115.15 | +39.15 | +51.52% | 2 | 4 | 1.50 | -0.98 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 119.80 | 121.50 | 106.78 | +22.71 | +27.02% | 2 | 79 | 1.48 | -0.98 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 124.80 | 126.50 | 95.45 | +11.60 | +13.84% | 1 | 21 | 1.59 | -0.98 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 129.70 | 131.55 | 91.30 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.13 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 134.70 | 136.50 | 103.71 | 0.00 | 0.00% | 0 | 2 | 1.73 | -0.99 | 0.00 | -0.12 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 139.75 | 141.45 | 137.00 | +35.05 | +34.38% | 1 | 9 | 1.78 | -0.99 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 144.70 | 146.50 | 108.90 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.99 | 0.00 | -0.09 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 149.65 | 151.50 | 110.08 | 0.00 | 0.00% | 0 | 1 | 1.87 | -0.99 | 0.00 | -0.09 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 154.65 | 156.45 | % | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 450.00 | 159.65 | 161.45 | % | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 455.00 | 164.65 | 166.45 | 137.75 | +24.30 | +21.42% | 1 | 0 | 2.12 | -0.99 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 169.65 | 171.45 | 148.00 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 174.65 | 176.45 | 140.90 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 179.65 | 181.45 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 475.00 | 184.65 | 186.45 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 480.00 | 189.65 | 191.45 | 147.94 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 194.65 | 196.45 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 490.00 | 199.60 | 201.45 | 192.36 | +38.66 | +25.16% | 2 | 0 | 3.19 | -1.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 204.60 | 206.45 | 171.25 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 209.65 | 211.45 | 238.59 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 214.65 | 216.45 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 510.00 | 219.60 | 221.45 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 515.00 | 224.60 | 226.45 | 195.30 | % | 1 | 0 | 4.70 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 520.00 | 229.60 | 231.45 | 223.05 | -21.40 | -8.76% | 1 | 0 | 5.20 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 239.65 | 241.45 | 192.35 | 0.00 | 0.00% | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 249.65 | 251.45 | % | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 550.00 | 259.65 | 261.45 | % | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 560.00 | 269.65 | 271.45 | 234.00 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 570.00 | 279.65 | 281.45 | 237.45 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 580.00 | 289.65 | 291.45 | 240.00 | 0.00 | 0.00% | 0 | 1 | 10.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 590.00 | 299.65 | 301.45 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 600.00 | 309.65 | 311.45 | 262.21 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:03 PM EST |
| 610.00 | 319.65 | 321.45 | 285.65 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 620.00 | 329.65 | 331.45 | 296.87 | 0.00 | 0.00% | 0 | 1 | 10.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 630.00 | 339.65 | 341.45 | 306.89 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 640.00 | 349.65 | 351.45 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 650.00 | 359.65 | 361.45 | 332.10 | % | 1 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 660.00 | 369.65 | 371.45 | 335.60 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |