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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 293.15 | 296.45 | 312.26 | 0.00 | 0.00% | 0 | 191 | 6.95 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 10.00 | 288.20 | 291.50 | 330.11 | 0.00 | 0.00% | 0 | 948 | 5.26 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:45 PM EST |
| 15.00 | 283.25 | 286.55 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 20.00 | 278.30 | 281.60 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 25.00 | 273.35 | 276.65 | 326.50 | 0.00 | 0.00% | 0 | 10 | 3.63 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:45 PM EST |
| 30.00 | 268.40 | 271.70 | 289.74 | 0.00 | 0.00% | 0 | 267 | 3.33 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 35.00 | 263.45 | 266.75 | 201.91 | 0.00 | 0.00% | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 2/21/2025 3:59:45 PM EST |
| 40.00 | 258.50 | 261.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 45.00 | 253.60 | 256.85 | 295.11 | 0.00 | 0.00% | 0 | 8 | 2.73 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 50.00 | 248.65 | 251.95 | 270.04 | 0.00 | 0.00% | 0 | 571 | 2.59 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 55.00 | 243.75 | 247.05 | 281.00 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:45 PM EST |
| 60.00 | 238.80 | 242.20 | 258.20 | 0.00 | 0.00% | 0 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:45 PM EST |
| 65.00 | 233.90 | 237.20 | 328.50 | 0.00 | 0.00% | 0 | 12 | 2.22 | 1.00 | 0.00 | -0.01 | 11/26/2024 | 2/21/2025 3:59:45 PM EST |
| 70.00 | 229.00 | 232.30 | 242.68 | -7.84 | -3.13% | 15 | 39 | 2.09 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 75.00 | 224.20 | 227.40 | 188.80 | 0.00 | 0.00% | 0 | 12 | 2.01 | 1.00 | 0.00 | -0.01 | 10/29/2024 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 219.30 | 222.50 | 267.23 | 0.00 | 0.00% | 0 | 56 | 1.95 | 1.00 | 0.00 | -0.02 | 11/15/2024 | 2/21/2025 3:59:45 PM EST |
| 85.00 | 214.25 | 217.30 | 259.46 | 0.00 | 0.00% | 0 | 50 | 1.85 | 1.00 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 209.35 | 212.65 | 230.00 | -3.87 | -1.66% | 1 | 63 | 1.81 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 95.00 | 204.55 | 207.75 | 228.66 | 0.00 | 0.00% | 0 | 15 | 1.75 | 1.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 100.00 | 199.65 | 202.85 | 221.45 | 0.00 | 0.00% | 0 | 246 | 1.65 | 1.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 105.00 | 194.80 | 197.50 | 286.87 | 0.00 | 0.00% | 0 | 53 | 1.60 | 0.99 | 0.00 | -0.04 | 12/18/2024 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 189.90 | 192.60 | 214.00 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.99 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 115.00 | 185.00 | 187.70 | 209.00 | 0.00 | 0.00% | 0 | 151 | 1.51 | 0.99 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 120.00 | 179.95 | 183.25 | 210.30 | 0.00 | 0.00% | 0 | 72 | 1.13 | 0.99 | 0.00 | -0.05 | 1/13/2025 | 2/21/2025 3:59:45 PM EST |
| 125.00 | 175.15 | 177.90 | 195.75 | 0.00 | 0.00% | 0 | 176 | 1.20 | 0.99 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 130.00 | 170.40 | 173.20 | 221.98 | 0.00 | 0.00% | 0 | 344 | 1.13 | 0.98 | 0.00 | -0.06 | 2/4/2025 | 2/21/2025 3:59:45 PM EST |
| 135.00 | 165.30 | 168.15 | 186.37 | -1.13 | -0.61% | 19 | 1,139 | 1.17 | 0.98 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 140.00 | 160.55 | 163.45 | 181.50 | -11.60 | -6.01% | 1 | 169 | 1.11 | 0.98 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 145.00 | 155.70 | 158.55 | 177.87 | +1.13 | +0.64% | 19 | 112 | 1.08 | 0.98 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 150.00 | 150.85 | 153.60 | 159.95 | -11.41 | -6.66% | 1 | 426 | 1.05 | 0.97 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 155.00 | 146.00 | 148.75 | 198.35 | 0.00 | 0.00% | 0 | 147 | 1.03 | 0.97 | 0.00 | -0.10 | 2/4/2025 | 2/21/2025 3:59:45 PM EST |
| 160.00 | 141.50 | 143.90 | 178.10 | 0.00 | 0.00% | 0 | 238 | 1.02 | 0.96 | 0.00 | -0.11 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 165.00 | 136.60 | 139.55 | 161.55 | 0.00 | 0.00% | 0 | 127 | 0.99 | 0.96 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 170.00 | 131.85 | 134.80 | 144.25 | -6.75 | -4.47% | 1 | 77 | 0.97 | 0.95 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 175.00 | 127.20 | 129.75 | 153.17 | -8.57 | -5.30% | 3 | 210 | 0.95 | 0.95 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 180.00 | 122.40 | 124.90 | 126.23 | -30.31 | -19.37% | 14 | 113 | 0.93 | 0.94 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 185.00 | 117.75 | 120.25 | 151.00 | 0.00 | 0.00% | 0 | 117 | 0.93 | 0.94 | 0.00 | -0.15 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 190.00 | 113.15 | 115.80 | 146.00 | 0.00 | 0.00% | 0 | 109 | 0.90 | 0.93 | 0.00 | -0.16 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 195.00 | 109.10 | 111.05 | 120.00 | -20.22 | -14.42% | 3 | 98 | 0.89 | 0.92 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 200.00 | 104.25 | 106.55 | 108.53 | -17.92 | -14.18% | 31 | 901 | 0.88 | 0.91 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 205.00 | 100.15 | 102.10 | % | 0 | 0 | 0.86 | 0.90 | 0.00 | -0.18 | 2/21/2025 3:59:45 PM EST | |||
| 210.00 | 95.85 | 97.75 | 105.82 | -16.56 | -13.54% | 4 | 177 | 0.85 | 0.89 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 215.00 | 91.65 | 93.30 | 118.00 | +6.00 | +5.36% | 6 | 6 | 0.85 | 0.88 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 220.00 | 87.55 | 89.20 | 91.00 | -13.90 | -13.26% | 15 | 476 | 0.83 | 0.87 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 225.00 | 82.80 | 85.25 | % | 0 | 0 | 0.82 | 0.86 | 0.00 | -0.22 | 2/21/2025 3:59:45 PM EST | |||
| 230.00 | 79.50 | 81.15 | 85.48 | -15.26 | -15.15% | 5 | 241 | 0.82 | 0.84 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 235.00 | 75.70 | 77.35 | 92.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.83 | 0.00 | -0.25 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 240.00 | 71.60 | 73.55 | 100.27 | 0.00 | 0.00% | 0 | 176 | 0.81 | 0.81 | 0.00 | -0.26 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 245.00 | 68.35 | 70.20 | % | 0 | 0 | 0.80 | 0.80 | 0.00 | -0.27 | 2/21/2025 3:59:45 PM EST | |||
| 250.00 | 64.55 | 66.50 | 68.65 | -14.40 | -17.34% | 30 | 949 | 0.80 | 0.78 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 255.00 | 61.50 | 63.15 | 70.92 | -20.13 | -22.11% | 1 | 1 | 0.80 | 0.76 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 260.00 | 58.35 | 59.90 | 63.22 | -15.93 | -20.13% | 5 | 491 | 0.80 | 0.74 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 265.00 | 55.25 | 56.90 | 74.92 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.72 | 0.00 | -0.31 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 270.00 | 52.25 | 53.90 | 54.76 | -9.99 | -15.43% | 4 | 349 | 0.80 | 0.70 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 275.00 | 49.25 | 50.90 | 54.05 | -13.87 | -20.43% | 10 | 2 | 0.80 | 0.68 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 280.00 | 46.75 | 48.45 | 50.55 | -10.90 | -17.74% | 13 | 202 | 0.80 | 0.66 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 285.00 | 44.20 | 45.85 | 50.25 | -16.05 | -24.21% | 16 | 17 | 0.80 | 0.64 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 290.00 | 41.70 | 43.35 | 43.89 | -12.06 | -21.56% | 5 | 133 | 0.80 | 0.61 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 295.00 | 39.40 | 40.80 | 55.00 | -9.48 | -14.71% | 12 | 17 | 0.80 | 0.59 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 300.00 | 37.20 | 38.65 | 38.28 | -12.14 | -24.08% | 791 | 2,433 | 0.80 | 0.57 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 305.00 | 35.05 | 36.65 | 35.97 | -7.35 | -16.97% | 33 | 20 | 0.80 | 0.55 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 33.20 | 34.40 | 34.50 | -8.51 | -19.79% | 39 | 309 | 0.81 | 0.53 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 315.00 | 31.60 | 32.55 | 33.96 | -8.40 | -19.83% | 72 | 58 | 0.80 | 0.51 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 320.00 | 29.55 | 30.95 | 30.39 | -10.43 | -25.56% | 103 | 1,176 | 0.81 | 0.49 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 325.00 | 28.30 | 29.35 | 29.15 | -9.59 | -24.76% | 57 | 96 | 0.81 | 0.47 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 26.55 | 27.60 | 27.20 | -9.20 | -25.28% | 2,278 | 69,740 | 0.82 | 0.45 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 335.00 | 25.05 | 26.30 | 30.20 | -4.80 | -13.72% | 38 | 112 | 0.82 | 0.43 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 24.25 | 24.90 | 24.75 | -7.75 | -23.85% | 244 | 1,387 | 0.82 | 0.41 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 345.00 | 22.50 | 23.60 | 24.85 | -5.66 | -18.56% | 64 | 98 | 0.83 | 0.40 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 21.30 | 22.35 | 21.94 | -7.46 | -25.38% | 400 | 3,279 | 0.83 | 0.38 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 355.00 | 20.35 | 21.25 | 21.70 | -6.00 | -21.67% | 28 | 42 | 0.83 | 0.37 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 360.00 | 19.40 | 20.20 | 19.68 | -7.27 | -26.98% | 178 | 1,852 | 0.84 | 0.35 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 365.00 | 18.25 | 19.20 | 20.42 | -5.28 | -20.55% | 26 | 43 | 0.85 | 0.34 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 370.00 | 17.35 | 18.25 | 18.05 | -6.00 | -24.95% | 77 | 508 | 0.85 | 0.32 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 375.00 | 16.85 | 17.30 | 17.21 | -5.79 | -25.18% | 153 | 113 | 0.85 | 0.31 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 380.00 | 15.65 | 16.55 | 16.30 | -5.60 | -25.58% | 167 | 1,312 | 0.86 | 0.30 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 385.00 | 14.95 | 15.70 | 16.99 | -3.78 | -18.20% | 37 | 20 | 0.86 | 0.29 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 14.30 | 15.10 | 15.00 | -4.84 | -24.40% | 282 | 1,488 | 0.87 | 0.28 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 395.00 | 13.55 | 14.35 | 17.15 | -1.63 | -8.68% | 42 | 217 | 0.87 | 0.27 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 13.20 | 13.75 | 13.45 | -4.40 | -24.65% | 671 | 3,753 | 0.88 | 0.26 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 405.00 | 12.40 | 13.20 | 14.75 | -2.39 | -13.95% | 3 | 88 | 0.88 | 0.25 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 410.00 | 11.85 | 12.55 | 12.40 | -4.02 | -24.49% | 41 | 428 | 0.89 | 0.24 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 415.00 | 11.30 | 12.05 | 11.80 | -4.66 | -28.32% | 11 | 38 | 0.89 | 0.23 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 420.00 | 10.85 | 11.55 | 11.10 | -4.12 | -27.07% | 70 | 714 | 0.90 | 0.22 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 425.00 | 10.45 | 11.10 | 10.90 | -3.85 | -26.11% | 92 | 76 | 0.90 | 0.21 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 430.00 | 10.00 | 10.65 | 11.85 | -2.25 | -15.96% | 34 | 1,644 | 0.91 | 0.21 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 435.00 | 9.60 | 10.25 | 12.10 | -0.86 | -6.64% | 2 | 23 | 0.91 | 0.20 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 440.00 | 9.25 | 9.90 | 10.00 | -3.00 | -23.08% | 29 | 658 | 0.92 | 0.19 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 445.00 | 8.85 | 9.50 | 9.24 | -4.51 | -32.80% | 50 | 14 | 0.92 | 0.19 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 450.00 | 8.50 | 9.20 | 8.90 | -3.05 | -25.53% | 288 | 2,545 | 0.93 | 0.18 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 455.00 | 8.20 | 8.85 | 8.65 | -3.10 | -26.39% | 241 | 10 | 0.94 | 0.18 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 460.00 | 7.90 | 8.55 | 8.20 | -3.03 | -26.99% | 1,699 | 1,029 | 0.94 | 0.17 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 465.00 | 7.65 | 8.25 | 11.30 | +0.10 | +0.90% | 1 | 103 | 0.95 | 0.17 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 470.00 | 7.45 | 8.00 | 7.80 | -3.00 | -27.78% | 547 | 1,210 | 0.95 | 0.16 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 475.00 | 7.20 | 7.70 | 7.60 | -2.40 | -24.00% | 26 | 20 | 0.96 | 0.16 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 480.00 | 6.90 | 7.50 | 7.05 | -2.40 | -25.40% | 1,676 | 1,034 | 0.96 | 0.15 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 485.00 | 6.70 | 7.25 | 7.05 | -1.86 | -20.88% | 3 | 16 | 0.97 | 0.15 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 490.00 | 6.45 | 7.00 | 7.05 | -1.85 | -20.79% | 62 | 212 | 0.98 | 0.14 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 495.00 | 6.30 | 6.80 | 6.65 | -1.75 | -20.84% | 24 | 33 | 0.98 | 0.14 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 500.00 | 6.15 | 6.60 | 6.40 | -2.00 | -23.81% | 425 | 2,515 | 0.99 | 0.14 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 510.00 | 5.80 | 6.25 | 6.00 | -2.25 | -27.28% | 112 | 3,655 | 1.00 | 0.13 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 520.00 | 5.40 | 5.90 | 6.80 | -1.00 | -12.83% | 24 | 1,503 | 1.01 | 0.12 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 530.00 | 5.10 | 5.60 | 7.25 | +0.35 | +5.08% | 34 | 387 | 1.02 | 0.12 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 540.00 | 5.00 | 5.30 | 6.00 | -0.25 | -4.00% | 7 | 233 | 1.03 | 0.11 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 550.00 | 4.60 | 5.05 | 5.22 | -0.98 | -15.81% | 314 | 1,239 | 1.04 | 0.10 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 560.00 | 4.35 | 4.80 | 4.65 | -1.50 | -24.39% | 9 | 183 | 1.05 | 0.10 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 570.00 | 4.10 | 4.70 | 4.45 | -1.25 | -21.93% | 8 | 214 | 1.06 | 0.09 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 580.00 | 3.95 | 4.35 | 4.60 | -1.05 | -18.59% | 7 | 259 | 1.07 | 0.09 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 590.00 | 3.70 | 4.25 | 5.07 | -0.63 | -11.06% | 71 | 132 | 1.08 | 0.09 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 600.00 | 3.55 | 3.95 | 3.85 | -1.00 | -20.62% | 118 | 1,878 | 1.09 | 0.08 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 610.00 | 3.40 | 3.80 | 3.95 | -0.75 | -15.96% | 16 | 82 | 1.09 | 0.08 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 620.00 | 3.25 | 3.60 | 4.20 | -0.75 | -15.16% | 4 | 699 | 1.10 | 0.07 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 630.00 | 3.05 | 3.45 | 4.22 | -0.03 | -0.71% | 56 | 198 | 1.12 | 0.07 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 640.00 | 2.97 | 3.35 | 3.97 | 0.00 | 0.00% | 0 | 128 | 1.12 | 0.07 | 0.00 | -0.17 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 650.00 | 2.82 | 3.20 | 3.35 | -0.55 | -14.11% | 16 | 855 | 1.13 | 0.07 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 660.00 | 2.67 | 3.10 | 3.85 | +0.53 | +15.97% | 3 | 293 | 1.14 | 0.06 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 670.00 | 2.57 | 2.93 | 3.53 | +0.38 | +12.07% | 1 | 101 | 1.14 | 0.06 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 680.00 | 2.45 | 2.81 | 2.95 | -0.65 | -18.06% | 11 | 715 | 1.15 | 0.06 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 690.00 | 2.33 | 2.69 | 2.95 | -0.29 | -8.96% | 2 | 284 | 1.16 | 0.06 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 700.00 | 2.25 | 2.54 | 2.45 | -0.59 | -19.41% | 77 | 1,859 | 1.16 | 0.05 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 710.00 | 2.09 | 2.47 | 2.33 | -0.82 | -26.04% | 4 | 147 | 1.17 | 0.05 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 720.00 | 2.11 | 2.40 | 2.85 | -0.08 | -2.73% | 12 | 1,973 | 1.18 | 0.05 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 730.00 | 1.96 | 2.31 | 2.73 | 0.00 | 0.00% | 0 | 96 | 1.18 | 0.05 | 0.00 | -0.13 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 740.00 | 1.88 | 2.22 | 2.38 | -0.40 | -14.39% | 1 | 365 | 1.19 | 0.04 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 750.00 | 1.85 | 2.14 | 2.21 | -0.19 | -7.92% | 44 | 1,661 | 1.19 | 0.04 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 760.00 | 1.69 | 2.06 | 2.00 | -0.50 | -20.00% | 1 | 420 | 1.20 | 0.04 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 770.00 | 1.65 | 1.99 | 1.97 | -0.68 | -25.66% | 23 | 105 | 1.21 | 0.04 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 780.00 | 1.59 | 1.92 | 1.99 | -0.66 | -24.91% | 33 | 59 | 1.21 | 0.04 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 790.00 | 1.52 | 1.87 | 1.69 | 0.00 | 0.00% | 0 | 150 | 1.21 | 0.04 | 0.00 | -0.11 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 800.00 | 1.48 | 1.78 | 1.71 | -0.31 | -15.35% | 82 | 1,176 | 1.22 | 0.04 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 810.00 | 1.40 | 1.72 | 1.70 | 0.00 | 0.00% | 13 | 171 | 1.23 | 0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 820.00 | 1.33 | 1.70 | 2.32 | +0.79 | +51.64% | 2 | 756 | 1.23 | 0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 830.00 | 1.30 | 1.63 | 1.55 | +0.13 | +9.16% | 1 | 104 | 1.24 | 0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 840.00 | 1.22 | 1.59 | 1.80 | 0.00 | 0.00% | 0 | 120 | 1.24 | 0.03 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 850.00 | 1.18 | 1.54 | 1.97 | +0.32 | +19.40% | 1 | 190 | 1.25 | 0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 860.00 | 1.13 | 1.49 | 1.16 | 0.00 | 0.00% | 0 | 85 | 1.25 | 0.03 | 0.00 | -0.09 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 870.00 | 1.09 | 1.44 | 1.20 | 0.00 | 0.00% | 0 | 89 | 1.26 | 0.03 | 0.00 | -0.09 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 880.00 | 1.05 | 1.37 | 1.18 | 0.00 | 0.00% | 0 | 322 | 1.26 | 0.03 | 0.00 | -0.09 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 890.00 | 1.01 | 1.32 | 1.55 | +0.34 | +28.10% | 205 | 521 | 1.26 | 0.03 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 900.00 | 1.00 | 1.28 | 1.43 | 0.00 | 0.00% | 0 | 735 | 1.27 | 0.02 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 910.00 | 0.93 | 1.27 | 1.61 | 0.00 | 0.00% | 0 | 236 | 1.27 | 0.02 | 0.00 | -0.08 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 920.00 | 0.92 | 1.22 | 0.86 | 0.00 | 0.00% | 0 | 100 | 1.28 | 0.02 | 0.00 | -0.08 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 930.00 | 0.87 | 1.19 | 1.43 | 0.00 | 0.00% | 0 | 86 | 1.28 | 0.02 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 940.00 | 0.84 | 1.15 | 1.24 | 0.00 | 0.00% | 0 | 80 | 1.29 | 0.02 | 0.00 | -0.07 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 950.00 | 0.82 | 1.11 | 1.02 | +0.26 | +34.22% | 1 | 395 | 1.29 | 0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 960.00 | 0.80 | 1.07 | 0.87 | 0.00 | 0.00% | 0 | 953 | 1.29 | 0.02 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 970.00 | 0.77 | 1.04 | 0.67 | 0.00 | 0.00% | 0 | 164 | 1.30 | 0.02 | 0.00 | -0.07 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 980.00 | 0.73 | 1.02 | 1.15 | 0.00 | 0.00% | 0 | 291 | 1.30 | 0.02 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 990.00 | 0.70 | 0.99 | 0.93 | -0.18 | -16.22% | 17 | 1,678 | 1.31 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 1,000.00 | 0.75 | 0.96 | 0.90 | -0.10 | -10.00% | 487 | 3,868 | 1.32 | 0.02 | 0.00 | -0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 325 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 525 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:45 PM EST |
| 15.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 113 | 2.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 163 | 2.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 21 | 2.51 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:45 PM EST |
| 30.00 | 0.03 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 625 | 2.19 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 39 | 2.23 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.20 | 0.11 | +0.02 | +22.23% | 43 | 59 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.23 | 0.12 | +0.05 | +71.43% | 100 | 122 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 50.00 | 0.15 | 0.18 | 0.17 | 0.00 | 0.00% | 2 | 1,625 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 55.00 | 0.08 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 54 | 1.80 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:45 PM EST |
| 60.00 | 0.12 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 33 | 1.70 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:45 PM EST |
| 65.00 | 0.17 | 0.30 | 0.25 | +0.12 | +92.31% | 1 | 268 | 1.69 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 70.00 | 0.23 | 0.33 | 0.33 | +0.13 | +65.00% | 40 | 121 | 1.64 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 75.00 | 0.28 | 0.40 | 0.35 | +0.14 | +66.67% | 2 | 193 | 1.62 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 5 | 271 | 1.58 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 85.00 | 0.38 | 0.65 | 0.33 | +0.05 | +17.86% | 3 | 100 | 1.53 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 0.43 | 0.67 | 0.39 | +0.06 | +18.19% | 3 | 413 | 1.48 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 95.00 | 0.50 | 0.73 | 0.28 | 0.00 | 0.00% | 0 | 304 | 1.45 | 0.00 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 100.00 | 0.55 | 0.78 | 0.69 | +0.35 | +102.95% | 21 | 567 | 1.40 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 105.00 | 0.62 | 0.84 | 0.42 | 0.00 | 0.00% | 0 | 100 | 1.37 | -0.01 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 0.68 | 0.94 | 0.42 | 0.00 | 0.00% | 0 | 256 | 1.33 | -0.01 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 115.00 | 0.73 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 527 | 1.29 | -0.01 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 120.00 | 0.80 | 1.00 | 0.55 | +0.05 | +10.00% | 1 | 603 | 1.23 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 125.00 | 0.85 | 1.15 | 0.81 | +0.28 | +52.83% | 7 | 264 | 1.21 | -0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 130.00 | 0.92 | 1.23 | 0.93 | +0.41 | +78.85% | 4 | 539 | 1.17 | -0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 135.00 | 1.00 | 1.32 | 1.25 | +0.40 | +47.06% | 3 | 684 | 1.14 | -0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 140.00 | 1.11 | 1.37 | 0.82 | +0.02 | +2.50% | 3 | 612 | 1.11 | -0.02 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 145.00 | 1.20 | 1.48 | 1.15 | +0.30 | +35.30% | 3 | 113 | 1.08 | -0.02 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 150.00 | 1.32 | 1.52 | 1.46 | +0.67 | +84.81% | 11 | 1,646 | 1.04 | -0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 155.00 | 1.43 | 1.73 | 1.49 | +0.72 | +93.51% | 4 | 355 | 1.02 | -0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 160.00 | 1.57 | 1.89 | 1.75 | +0.85 | +94.45% | 41 | 1,463 | 1.00 | -0.04 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 165.00 | 1.74 | 2.13 | 1.20 | +0.19 | +18.82% | 4 | 106 | 0.98 | -0.04 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 170.00 | 1.92 | 2.31 | 1.79 | +0.68 | +61.27% | 16 | 999 | 0.95 | -0.05 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 175.00 | 2.14 | 2.56 | 1.97 | +0.72 | +57.60% | 1 | 328 | 0.93 | -0.05 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 180.00 | 2.47 | 2.77 | 2.56 | +1.12 | +77.78% | 67 | 518 | 0.92 | -0.06 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 185.00 | 2.77 | 3.10 | 2.63 | +1.13 | +75.34% | 1 | 186 | 0.90 | -0.06 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 190.00 | 3.20 | 3.45 | 3.26 | +1.44 | +79.13% | 26 | 525 | 0.89 | -0.07 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 195.00 | 3.60 | 3.95 | 3.60 | +1.75 | +94.60% | 9 | 346 | 0.87 | -0.08 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 200.00 | 4.10 | 4.40 | 4.23 | +2.18 | +106.35% | 206 | 1,601 | 0.86 | -0.09 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 205.00 | 4.60 | 4.95 | 4.65 | +2.11 | +83.08% | 26 | 112 | 0.85 | -0.10 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 210.00 | 5.25 | 5.60 | 5.25 | +2.33 | +79.80% | 285 | 763 | 0.84 | -0.11 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 215.00 | 5.95 | 6.35 | 5.90 | +2.42 | +69.54% | 42 | 56 | 0.83 | -0.12 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 220.00 | 6.50 | 7.20 | 6.80 | +3.23 | +90.48% | 98 | 588 | 0.83 | -0.13 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 225.00 | 7.65 | 8.10 | 7.75 | +3.47 | +81.08% | 57 | 120 | 0.82 | -0.14 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 230.00 | 8.70 | 9.00 | 8.78 | +4.22 | +92.55% | 71 | 254 | 0.82 | -0.16 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 235.00 | 9.80 | 10.25 | 9.90 | +3.95 | +66.39% | 37 | 26 | 0.81 | -0.17 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 240.00 | 10.65 | 11.45 | 11.26 | +5.25 | +87.36% | 1,578 | 5,644 | 0.81 | -0.19 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 245.00 | 12.00 | 12.90 | 12.70 | +5.85 | +85.41% | 27 | 76 | 0.81 | -0.20 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 250.00 | 13.50 | 14.45 | 14.00 | +6.18 | +79.03% | 732 | 1,448 | 0.80 | -0.22 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 255.00 | 15.15 | 16.05 | 15.55 | +6.69 | +75.51% | 22 | 364 | 0.80 | -0.24 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 260.00 | 17.10 | 17.80 | 17.51 | +7.51 | +75.10% | 220 | 1,387 | 0.80 | -0.26 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 265.00 | 18.80 | 19.65 | 19.20 | +8.10 | +72.98% | 98 | 71 | 0.80 | -0.28 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 270.00 | 20.70 | 21.70 | 21.25 | +8.49 | +66.54% | 110 | 474 | 0.80 | -0.30 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 275.00 | 22.80 | 23.85 | 23.23 | +9.01 | +63.37% | 104 | 201 | 0.80 | -0.32 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 280.00 | 25.50 | 26.15 | 25.65 | +9.73 | +61.12% | 223 | 2,032 | 0.80 | -0.34 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 285.00 | 27.45 | 28.60 | 27.60 | +9.40 | +51.65% | 47 | 31 | 0.80 | -0.36 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 290.00 | 30.20 | 31.20 | 30.63 | +9.29 | +43.54% | 163 | 707 | 0.80 | -0.39 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 295.00 | 32.95 | 33.85 | 32.85 | +10.70 | +48.31% | 67 | 47 | 0.80 | -0.41 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 300.00 | 35.55 | 36.60 | 36.05 | +12.05 | +50.21% | 534 | 2,356 | 0.80 | -0.43 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 305.00 | 38.50 | 39.55 | 37.80 | +9.80 | +35.00% | 47 | 14 | 0.80 | -0.45 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 41.70 | 42.60 | 41.90 | +13.35 | +46.76% | 178 | 692 | 0.81 | -0.47 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 315.00 | 44.65 | 45.75 | 43.00 | +10.80 | +33.54% | 75 | 59 | 0.81 | -0.49 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 320.00 | 48.00 | 49.00 | 47.50 | +13.33 | +39.02% | 243 | 645 | 0.81 | -0.51 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 325.00 | 51.25 | 52.40 | 50.50 | +13.15 | +35.21% | 49 | 75 | 0.81 | -0.53 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 54.25 | 55.90 | 54.39 | +13.25 | +32.21% | 200 | 1,038 | 0.82 | -0.55 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 335.00 | 57.90 | 59.45 | 49.64 | +5.21 | +11.73% | 39 | 35 | 0.82 | -0.57 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 61.55 | 63.05 | 60.58 | +14.28 | +30.85% | 141 | 584 | 0.82 | -0.59 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 345.00 | 65.45 | 66.80 | 63.95 | +13.64 | +27.12% | 56 | 75 | 0.83 | -0.60 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 68.65 | 70.65 | 67.75 | +14.89 | +28.17% | 66 | 1,107 | 0.83 | -0.62 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 355.00 | 72.90 | 74.55 | 60.90 | +3.65 | +6.38% | 9 | 4 | 0.83 | -0.63 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 360.00 | 77.05 | 78.55 | 73.42 | +9.32 | +14.54% | 21 | 649 | 0.84 | -0.65 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 365.00 | 80.80 | 82.60 | 67.78 | -0.39 | -0.58% | 1 | 3 | 0.84 | -0.66 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 370.00 | 84.85 | 86.70 | 82.00 | +14.22 | +20.98% | 2 | 235 | 0.85 | -0.68 | 0.00 | -0.34 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 375.00 | 88.85 | 90.85 | 63.45 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.69 | 0.00 | -0.34 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 380.00 | 93.05 | 95.05 | 93.00 | +18.00 | +24.00% | 7 | 397 | 0.86 | -0.70 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 385.00 | 97.35 | 99.50 | 79.56 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.71 | 0.00 | -0.33 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 390.00 | 101.30 | 103.60 | 101.92 | +14.09 | +16.05% | 3 | 371 | 0.87 | -0.72 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 395.00 | 105.85 | 107.95 | 81.90 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.73 | 0.00 | -0.32 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 400.00 | 110.30 | 112.50 | 106.90 | +12.43 | +13.16% | 4 | 815 | 0.88 | -0.74 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 405.00 | 114.65 | 116.80 | 88.91 | 0.00 | 0.00% | 0 | 11 | 0.88 | -0.75 | 0.00 | -0.31 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 410.00 | 119.05 | 121.25 | 93.12 | 0.00 | 0.00% | 0 | 162 | 0.89 | -0.76 | 0.00 | -0.31 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 415.00 | 123.60 | 125.75 | % | 0 | 0 | 0.89 | -0.77 | 0.00 | -0.31 | 2/21/2025 3:59:45 PM EST | |||
| 420.00 | 128.05 | 130.25 | 123.15 | +22.15 | +21.94% | 1 | 188 | 0.90 | -0.78 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 425.00 | 132.60 | 134.80 | % | 0 | 0 | 0.91 | -0.79 | 0.00 | -0.30 | 2/21/2025 3:59:45 PM EST | |||
| 430.00 | 137.10 | 139.40 | 114.50 | 0.00 | 0.00% | 0 | 341 | 0.91 | -0.79 | 0.00 | -0.29 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 435.00 | 141.70 | 144.05 | % | 0 | 0 | 0.91 | -0.80 | 0.00 | -0.29 | 2/21/2025 3:59:45 PM EST | |||
| 440.00 | 146.10 | 148.65 | 124.68 | 0.00 | 0.00% | 0 | 172 | 0.92 | -0.81 | 0.00 | -0.29 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 445.00 | 150.95 | 153.30 | 120.00 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.81 | 0.00 | -0.28 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 450.00 | 155.30 | 158.20 | 147.55 | +13.87 | +10.38% | 1 | 265 | 0.93 | -0.82 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 455.00 | 160.05 | 162.65 | % | 0 | 0 | 0.94 | -0.82 | 0.00 | -0.28 | 2/21/2025 3:59:45 PM EST | |||
| 460.00 | 164.75 | 167.40 | 144.44 | 0.00 | 0.00% | 0 | 42 | 0.94 | -0.83 | 0.00 | -0.27 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 465.00 | 169.45 | 172.10 | 151.85 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.83 | 0.00 | -0.27 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 470.00 | 174.20 | 176.85 | 159.40 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.84 | 0.00 | -0.27 | 2/12/2025 | 2/21/2025 3:59:45 PM EST |
| 475.00 | 178.95 | 181.60 | % | 0 | 0 | 0.95 | -0.84 | 0.00 | -0.26 | 2/21/2025 3:59:45 PM EST | |||
| 480.00 | 184.10 | 186.40 | 165.95 | +15.85 | +10.56% | 1 | 56 | 0.96 | -0.85 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 485.00 | 188.45 | 191.15 | % | 0 | 0 | 0.96 | -0.85 | 0.00 | -0.26 | 2/21/2025 3:59:45 PM EST | |||
| 490.00 | 193.50 | 196.00 | 172.02 | 0.00 | 0.00% | 0 | 31 | 0.97 | -0.86 | 0.00 | -0.25 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |
| 495.00 | 197.95 | 201.05 | 168.20 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.86 | 0.00 | -0.25 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 500.00 | 202.85 | 205.85 | 193.00 | +11.00 | +6.05% | 2 | 81 | 0.98 | -0.86 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 510.00 | 212.40 | 215.50 | 181.25 | 0.00 | 0.00% | 0 | 192 | 0.99 | -0.87 | 0.00 | -0.24 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 520.00 | 222.05 | 225.20 | 191.60 | 0.00 | 0.00% | 0 | 113 | 1.00 | -0.88 | 0.00 | -0.23 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 530.00 | 231.75 | 234.90 | 210.05 | 0.00 | 0.00% | 0 | 126 | 1.02 | -0.88 | 0.00 | -0.23 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |
| 540.00 | 241.50 | 244.55 | 224.80 | 0.00 | 0.00% | 0 | 26 | 1.03 | -0.89 | 0.00 | -0.22 | 2/12/2025 | 2/21/2025 3:59:45 PM EST |
| 550.00 | 251.25 | 254.30 | 250.26 | +15.32 | +6.53% | 1 | 51 | 1.03 | -0.90 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 560.00 | 261.00 | 264.20 | 238.85 | 0.00 | 0.00% | 0 | 96 | 1.05 | -0.90 | 0.00 | -0.21 | 1/27/2025 | 2/21/2025 3:59:45 PM EST |
| 570.00 | 270.80 | 273.85 | 265.75 | 0.00 | 0.00% | 0 | 52 | 1.05 | -0.91 | 0.00 | -0.20 | 12/27/2024 | 2/21/2025 3:59:45 PM EST |
| 580.00 | 280.60 | 283.70 | 280.05 | +36.78 | +15.12% | 5 | 32 | 1.05 | -0.91 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 590.00 | 290.40 | 293.60 | 263.23 | 0.00 | 0.00% | 0 | 13 | 1.06 | -0.91 | 0.00 | -0.19 | 1/29/2025 | 2/21/2025 3:59:45 PM EST |
| 600.00 | 300.25 | 303.35 | 299.55 | +30.81 | +11.47% | 5 | 56 | 1.08 | -0.92 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 610.00 | 310.05 | 313.30 | 294.60 | 0.00 | 0.00% | 0 | 14 | 1.08 | -0.92 | 0.00 | -0.18 | 1/8/2025 | 2/21/2025 3:59:45 PM EST |
| 620.00 | 319.95 | 323.05 | 268.00 | 0.00 | 0.00% | 0 | 24 | 1.06 | -0.93 | 0.00 | -0.18 | 1/24/2025 | 2/21/2025 3:59:45 PM EST |
| 630.00 | 329.80 | 333.05 | 283.31 | 0.00 | 0.00% | 0 | 113 | 1.20 | -0.93 | 0.00 | -0.17 | 12/13/2024 | 2/21/2025 3:59:45 PM EST |
| 640.00 | 339.65 | 342.95 | 291.98 | 0.00 | 0.00% | 0 | 82 | 1.21 | -0.93 | 0.00 | -0.17 | 12/13/2024 | 2/21/2025 3:59:45 PM EST |
| 650.00 | 349.55 | 352.85 | 363.90 | 0.00 | 0.00% | 0 | 21 | 1.24 | -0.93 | 0.00 | -0.16 | 12/31/2024 | 2/21/2025 3:59:45 PM EST |
| 660.00 | 359.45 | 362.75 | 329.30 | 0.00 | 0.00% | 0 | 252 | 1.26 | -0.94 | 0.00 | -0.16 | 2/11/2025 | 2/21/2025 3:59:45 PM EST |
| 670.00 | 369.35 | 372.65 | 327.70 | 0.00 | 0.00% | 0 | 11 | 1.27 | -0.94 | 0.00 | -0.15 | 12/12/2024 | 2/21/2025 3:59:45 PM EST |
| 680.00 | 379.25 | 382.55 | 361.55 | 0.00 | 0.00% | 0 | 132 | 1.27 | -0.94 | 0.00 | -0.15 | 12/23/2024 | 2/21/2025 3:59:45 PM EST |
| 690.00 | 389.30 | 392.40 | 341.55 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.94 | 0.00 | -0.15 | 11/20/2024 | 2/21/2025 3:59:45 PM EST |
| 700.00 | 399.20 | 402.35 | 368.60 | 0.00 | 0.00% | 0 | 31 | 1.30 | -0.95 | 0.00 | -0.14 | 2/7/2025 | 2/21/2025 3:59:45 PM EST |
| 710.00 | 409.15 | 412.30 | 402.75 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.95 | 0.00 | -0.14 | 12/19/2024 | 2/21/2025 3:59:45 PM EST |
| 720.00 | 419.05 | 422.20 | 391.95 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.13 | 12/10/2024 | 2/21/2025 3:59:45 PM EST |
| 730.00 | 429.00 | 432.15 | 383.00 | 0.00 | 0.00% | 0 | 3 | 1.34 | -0.95 | 0.00 | -0.13 | 1/6/2025 | 2/21/2025 3:59:45 PM EST |
| 740.00 | 438.95 | 442.10 | 372.00 | 0.00 | 0.00% | 0 | 10 | 1.36 | -0.96 | 0.00 | -0.13 | 11/21/2024 | 2/21/2025 3:59:45 PM EST |
| 750.00 | 448.90 | 452.05 | 429.51 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.96 | 0.00 | -0.12 | 11/22/2024 | 2/21/2025 3:59:45 PM EST |
| 760.00 | 458.90 | 462.00 | 413.99 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.96 | 0.00 | -0.12 | 1/15/2025 | 2/21/2025 3:59:45 PM EST |
| 770.00 | 468.85 | 471.95 | 456.80 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.96 | 0.00 | -0.12 | 1/3/2025 | 2/21/2025 3:59:45 PM EST |
| 780.00 | 478.80 | 481.95 | % | 0 | 0 | 1.39 | -0.96 | 0.00 | -0.11 | 2/21/2025 3:59:45 PM EST | |||
| 790.00 | 488.80 | 492.00 | 444.90 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.96 | 0.00 | -0.11 | 1/27/2025 | 2/21/2025 3:59:45 PM EST |
| 800.00 | 498.75 | 502.00 | 451.70 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.11 | 1/27/2025 | 2/21/2025 3:59:45 PM EST |
| 810.00 | 508.75 | 511.95 | % | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.10 | 2/21/2025 3:59:45 PM EST | |||
| 820.00 | 518.70 | 521.90 | % | 0 | 0 | 1.46 | -0.97 | 0.00 | -0.10 | 2/21/2025 3:59:45 PM EST | |||
| 830.00 | 528.70 | 531.95 | 503.60 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.97 | 0.00 | -0.10 | 1/3/2025 | 2/21/2025 3:59:45 PM EST |
| 840.00 | 538.70 | 541.95 | % | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.10 | 2/21/2025 3:59:45 PM EST | |||
| 850.00 | 548.70 | 551.95 | 549.30 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.09 | 12/30/2024 | 2/21/2025 3:59:45 PM EST |
| 860.00 | 558.70 | 561.95 | 521.67 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.09 | 1/14/2025 | 2/21/2025 3:59:45 PM EST |
| 870.00 | 568.70 | 571.95 | % | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.09 | 2/21/2025 3:59:45 PM EST | |||
| 880.00 | 578.70 | 581.95 | % | 0 | 0 | 1.52 | -0.97 | 0.00 | -0.09 | 2/21/2025 3:59:45 PM EST | |||
| 890.00 | 588.70 | 591.95 | 550.65 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.08 | 11/25/2024 | 2/21/2025 3:59:45 PM EST |
| 900.00 | 598.70 | 601.95 | 553.95 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.08 | 12/18/2024 | 2/21/2025 3:59:45 PM EST |
| 910.00 | 608.70 | 611.95 | 577.32 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.08 | 11/22/2024 | 2/21/2025 3:59:45 PM EST |
| 920.00 | 618.70 | 621.95 | 580.10 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.08 | 11/26/2024 | 2/21/2025 3:59:45 PM EST |
| 930.00 | 628.70 | 631.95 | 551.80 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.07 | 1/17/2025 | 2/21/2025 3:59:45 PM EST |
| 940.00 | 638.70 | 641.95 | 588.25 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.07 | 1/6/2025 | 2/21/2025 3:59:45 PM EST |
| 950.00 | 648.70 | 651.95 | 568.55 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.07 | 1/17/2025 | 2/21/2025 3:59:45 PM EST |
| 960.00 | 658.70 | 661.95 | 630.85 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.07 | 1/10/2025 | 2/21/2025 3:59:45 PM EST |
| 970.00 | 668.70 | 671.95 | 644.10 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.07 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |
| 980.00 | 678.70 | 681.95 | 654.10 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.07 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |
| 990.00 | 688.70 | 691.95 | 664.10 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.06 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |
| 1,000.00 | 698.70 | 701.95 | 674.19 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.06 | 2/6/2025 | 2/21/2025 3:59:45 PM EST |