Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $293.61 as of 4/7/2025 11:04:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 240.10 | 243.35 | 272.32 | 0.00 | 0.00% | 0 | 11 | 6.76 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 30.00 | 230.20 | 233.50 | 238.20 | -56.37 | -19.14% | 2 | 10 | 5.81 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 40.00 | 220.25 | 223.10 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 50.00 | 209.35 | 213.85 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 60.00 | 199.60 | 203.85 | 178.90 | 0.00 | 0.00% | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 4/7/2025 11:59:02 AM EST |
| 70.00 | 189.45 | 193.75 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 80.00 | 179.60 | 184.10 | 197.95 | 0.00 | 0.00% | 0 | 1 | 3.22 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 90.00 | 169.75 | 173.95 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.03 | 4/7/2025 11:59:02 AM EST | |||
| 100.00 | 160.00 | 164.00 | % | 0 | 0 | 2.75 | 0.99 | 0.00 | -0.06 | 4/7/2025 11:59:02 AM EST | |||
| 110.00 | 151.30 | 153.90 | % | 0 | 0 | 2.57 | 0.99 | 0.00 | -0.10 | 4/7/2025 11:59:02 AM EST | |||
| 120.00 | 141.50 | 144.15 | 171.96 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.98 | 0.00 | -0.14 | 3/14/2025 | 4/7/2025 11:59:02 AM EST |
| 130.00 | 131.85 | 134.50 | 139.06 | 0.00 | 0.00% | 0 | 0 | 2.24 | 0.97 | 0.00 | -0.17 | 3/13/2025 | 4/7/2025 11:59:02 AM EST |
| 140.00 | 122.25 | 125.45 | 125.78 | -30.69 | -19.62% | 1 | 1 | 2.10 | 0.96 | 0.00 | -0.23 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 150.00 | 112.75 | 115.75 | 154.80 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.95 | 0.00 | -0.27 | 3/28/2025 | 4/7/2025 11:59:02 AM EST |
| 160.00 | 103.45 | 106.40 | 104.00 | -46.50 | -30.90% | 1 | 5 | 1.64 | 0.94 | 0.00 | -0.33 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 165.00 | 98.85 | 101.40 | 117.16 | 0.00 | 0.00% | 0 | 11 | 1.60 | 0.93 | 0.00 | -0.35 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 170.00 | 94.25 | 96.75 | 159.60 | 0.00 | 0.00% | 0 | 14 | 1.56 | 0.92 | 0.00 | -0.38 | 3/27/2025 | 4/7/2025 11:59:02 AM EST |
| 175.00 | 90.10 | 92.25 | 165.10 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.91 | 0.00 | -0.40 | 3/25/2025 | 4/7/2025 11:59:02 AM EST |
| 180.00 | 85.60 | 87.55 | 85.50 | -28.08 | -24.73% | 1 | 17 | 1.52 | 0.90 | 0.00 | -0.43 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 185.00 | 81.30 | 83.50 | 86.48 | -25.90 | -23.05% | 1 | 3 | 1.52 | 0.89 | 0.00 | -0.45 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 190.00 | 77.00 | 78.90 | 93.90 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.88 | 0.00 | -0.47 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 195.00 | 72.70 | 74.65 | 85.25 | -12.50 | -12.79% | 1 | 1 | 1.47 | 0.87 | 0.00 | -0.50 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 200.00 | 68.50 | 70.55 | 88.57 | +1.12 | +1.29% | 1 | 17 | 1.44 | 0.86 | 0.00 | -0.52 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 205.00 | 64.40 | 66.35 | 74.32 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.84 | 0.00 | -0.54 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 210.00 | 60.45 | 62.25 | 77.00 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.83 | 0.00 | -0.56 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 215.00 | 56.50 | 58.50 | 82.60 | 0.00 | 0.00% | 0 | 8 | 1.36 | 0.81 | 0.00 | -0.58 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 220.00 | 52.65 | 54.95 | 63.40 | -14.75 | -18.88% | 11 | 20 | 1.32 | 0.79 | 0.00 | -0.60 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 225.00 | 48.80 | 51.45 | 56.68 | -15.22 | -21.17% | 42 | 45 | 1.31 | 0.77 | 0.00 | -0.62 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 230.00 | 44.65 | 47.70 | 56.50 | 0.00 | 0.00% | 0 | 13 | 1.29 | 0.75 | 0.00 | -0.64 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 235.00 | 41.75 | 43.85 | 51.65 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.73 | 0.00 | -0.66 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 240.00 | 38.90 | 40.55 | 39.40 | -22.85 | -36.71% | 1 | 91 | 1.26 | 0.70 | 0.00 | -0.68 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 245.00 | 35.25 | 37.85 | 38.95 | -19.10 | -32.91% | 1 | 12 | 1.24 | 0.68 | 0.01 | -0.69 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 247.50 | 33.85 | 36.40 | 40.55 | % | 2 | 0 | 1.23 | 0.66 | 0.01 | -0.70 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 250.00 | 32.95 | 34.45 | 42.18 | +4.26 | +11.24% | 4 | 129 | 1.20 | 0.65 | 0.01 | -0.70 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 252.50 | 31.15 | 32.90 | 32.00 | % | 6 | 0 | 1.20 | 0.64 | 0.01 | -0.71 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 255.00 | 30.05 | 31.60 | 50.56 | +8.81 | +21.11% | 72 | 27 | 1.19 | 0.62 | 0.01 | -0.71 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 257.50 | 28.35 | 30.05 | 28.53 | % | 2 | 0 | 1.19 | 0.61 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 260.00 | 27.35 | 29.05 | 27.12 | -20.48 | -43.03% | 30 | 70 | 1.19 | 0.59 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 262.50 | 25.65 | 27.30 | 26.60 | % | 16 | 0 | 1.17 | 0.58 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 265.00 | 25.00 | 26.30 | 24.70 | -21.30 | -46.31% | 31 | 37 | 1.16 | 0.56 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 267.50 | 23.05 | 24.90 | 28.00 | % | 7 | 0 | 1.16 | 0.55 | 0.01 | -0.73 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 270.00 | 22.55 | 23.95 | 22.90 | -18.25 | -44.35% | 90 | 35 | 1.14 | 0.53 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 272.50 | 21.20 | 22.70 | 21.67 | % | 25 | 0 | 1.14 | 0.52 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 275.00 | 20.35 | 21.55 | 23.14 | -13.36 | -36.61% | 34 | 260 | 1.12 | 0.50 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 277.50 | 18.85 | 20.45 | 19.48 | % | 2 | 0 | 1.12 | 0.49 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 280.00 | 18.55 | 19.65 | 17.90 | -17.10 | -48.86% | 205 | 160 | 1.10 | 0.47 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 282.50 | 16.80 | 18.35 | 23.75 | % | 3 | 0 | 1.11 | 0.46 | 0.01 | -0.71 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 285.00 | 16.60 | 17.30 | 16.80 | -14.20 | -45.81% | 427 | 88 | 1.10 | 0.44 | 0.01 | -0.71 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 287.50 | 15.65 | 16.55 | 15.45 | % | 192 | 0 | 1.11 | 0.43 | 0.01 | -0.70 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 290.00 | 14.60 | 15.65 | 14.95 | -13.55 | -47.55% | 127 | 97 | 1.08 | 0.41 | 0.01 | -0.69 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 292.50 | 13.70 | 14.75 | 16.60 | % | 25 | 0 | 1.09 | 0.40 | 0.01 | -0.69 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 295.00 | 13.25 | 14.00 | 13.70 | -12.25 | -47.21% | 273 | 155 | 1.08 | 0.38 | 0.01 | -0.68 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 300.00 | 11.80 | 12.45 | 12.00 | -4.40 | -26.83% | 587 | 520 | 1.07 | 0.35 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 305.00 | 10.60 | 11.15 | 11.15 | -9.34 | -45.59% | 42 | 145 | 1.06 | 0.33 | 0.01 | -0.64 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 310.00 | 9.20 | 10.00 | 9.47 | -9.23 | -49.36% | 142 | 208 | 1.05 | 0.30 | 0.01 | -0.62 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 315.00 | 8.10 | 8.75 | 8.25 | -10.87 | -56.86% | 36 | 1,001 | 1.05 | 0.28 | 0.01 | -0.59 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 320.00 | 7.15 | 7.80 | 7.35 | -8.42 | -53.40% | 120 | 296 | 1.04 | 0.26 | 0.01 | -0.56 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 325.00 | 6.25 | 6.80 | 6.86 | -8.42 | -55.11% | 164 | 476 | 1.03 | 0.23 | 0.00 | -0.54 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 330.00 | 5.50 | 6.00 | 6.00 | -6.65 | -52.57% | 370 | 651 | 1.03 | 0.21 | 0.00 | -0.51 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 335.00 | 4.85 | 5.25 | 4.85 | -5.65 | -53.81% | 123 | 584 | 1.02 | 0.19 | 0.00 | -0.48 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 340.00 | 4.05 | 4.70 | 4.70 | -5.30 | -53.00% | 99 | 662 | 1.02 | 0.18 | 0.00 | -0.45 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 345.00 | 3.75 | 4.10 | 4.07 | -4.93 | -54.78% | 146 | 140 | 1.02 | 0.16 | 0.00 | -0.42 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 350.00 | 3.30 | 3.60 | 3.38 | -3.92 | -53.70% | 220 | 679 | 1.02 | 0.14 | 0.00 | -0.40 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 355.00 | 2.76 | 3.20 | 2.91 | -3.69 | -55.91% | 40 | 330 | 1.02 | 0.13 | 0.00 | -0.37 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 360.00 | 2.54 | 2.89 | 2.51 | -3.76 | -59.97% | 112 | 338 | 1.01 | 0.12 | 0.00 | -0.34 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 365.00 | 2.06 | 2.51 | 2.40 | -3.00 | -55.56% | 64 | 121 | 1.02 | 0.11 | 0.00 | -0.32 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 370.00 | 1.91 | 2.25 | 2.23 | -3.47 | -60.88% | 334 | 588 | 1.03 | 0.09 | 0.00 | -0.29 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 375.00 | 1.66 | 2.04 | 2.23 | -1.97 | -46.91% | 21 | 1,255 | 1.03 | 0.08 | 0.00 | -0.27 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 380.00 | 1.49 | 1.82 | 1.60 | -2.04 | -56.05% | 110 | 470 | 1.03 | 0.08 | 0.00 | -0.25 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 385.00 | 1.33 | 1.65 | 1.52 | -2.28 | -60.00% | 40 | 139 | 1.02 | 0.07 | 0.00 | -0.23 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 390.00 | 1.15 | 1.43 | 1.45 | -1.25 | -46.30% | 56 | 322 | 1.02 | 0.06 | 0.00 | -0.21 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 395.00 | 1.00 | 1.34 | 1.55 | -1.65 | -51.57% | 8 | 255 | 1.03 | 0.05 | 0.00 | -0.19 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 400.00 | 1.00 | 1.21 | 1.05 | -1.20 | -53.34% | 188 | 991 | 1.04 | 0.05 | 0.00 | -0.18 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 405.00 | 0.66 | 1.14 | 0.95 | -1.56 | -62.16% | 5 | 608 | 1.05 | 0.04 | 0.00 | -0.16 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 410.00 | 0.57 | 1.03 | 0.95 | -1.35 | -58.70% | 13 | 371 | 1.04 | 0.04 | 0.00 | -0.15 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 415.00 | 0.58 | 0.98 | 1.47 | -0.16 | -9.82% | 1 | 57 | 1.04 | 0.03 | 0.00 | -0.13 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 420.00 | 0.41 | 0.90 | 0.70 | -0.80 | -53.34% | 9 | 106 | 1.07 | 0.03 | 0.00 | -0.12 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 425.00 | 0.43 | 0.76 | 1.02 | -0.28 | -21.54% | 5 | 70 | 1.05 | 0.03 | 0.00 | -0.11 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 430.00 | 0.49 | 0.78 | 0.65 | -0.55 | -45.84% | 114 | 413 | 1.05 | 0.02 | 0.00 | -0.10 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 435.00 | 0.26 | 0.71 | 0.50 | -0.54 | -51.93% | 6 | 37 | 1.10 | 0.02 | 0.00 | -0.09 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 440.00 | 0.22 | 0.70 | 0.62 | -0.61 | -49.60% | 13 | 460 | 1.05 | 0.02 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 445.00 | 0.20 | 0.55 | 0.55 | -0.35 | -38.89% | 6 | 124 | 1.05 | 0.02 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 450.00 | 0.30 | 0.61 | 0.40 | -0.41 | -50.62% | 16 | 467 | 1.10 | 0.02 | 0.00 | -0.07 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 455.00 | 0.00 | 0.66 | 0.70 | 0.00 | 0.00% | 0 | 27 | 1.23 | 0.01 | 0.00 | -0.06 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 460.00 | 0.06 | 0.55 | 0.40 | -0.36 | -47.37% | 4 | 468 | 1.04 | 0.01 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 465.00 | 0.00 | 0.60 | 0.76 | +0.45 | +145.17% | 11 | 40 | 1.26 | 0.01 | 0.00 | -0.05 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 470.00 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 127 | 1.24 | 0.01 | 0.00 | -0.04 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 475.00 | 0.20 | 0.22 | 0.22 | -0.22 | -50.00% | 8 | 273 | 1.07 | 0.01 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 480.00 | 0.00 | 0.45 | 0.36 | -0.02 | -5.27% | 8 | 79 | 1.22 | 0.01 | 0.00 | -0.04 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 485.00 | 0.00 | 0.43 | 0.55 | 0.00 | 0.00% | 0 | 291 | 1.24 | 0.01 | 0.00 | -0.03 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 490.00 | 0.11 | 0.15 | 0.11 | -0.29 | -72.50% | 10 | 77 | 1.06 | 0.01 | 0.00 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 495.00 | 0.00 | 0.47 | 0.22 | -0.52 | -70.27% | 2 | 21 | 1.28 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 500.00 | 0.01 | 0.14 | 0.10 | -0.28 | -73.69% | 49 | 396 | 1.10 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 505.00 | 0.01 | 0.35 | 0.10 | -0.18 | -64.29% | 20 | 26 | 0.99 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 510.00 | 0.00 | 0.43 | 0.37 | 0.00 | 0.00% | 0 | 34 | 1.32 | 0.00 | 0.00 | -0.02 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 515.00 | 0.00 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 30 | 1.33 | 0.00 | 0.00 | -0.02 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 520.00 | 0.00 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 146 | 1.31 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 530.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 50 | 1.35 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 540.00 | 0.07 | 0.08 | 0.05 | -0.10 | -66.67% | 39 | 606 | 1.12 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 550.00 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.38 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 560.00 | 0.01 | 0.09 | 0.21 | 0.00 | 0.00% | 0 | 71 | 1.09 | 0.00 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 11:59:02 AM EST |
| 570.00 | 0.00 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 57 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 11:59:02 AM EST |
| 580.00 | 0.00 | 0.25 | 0.25 | -0.12 | -32.44% | 3 | 80 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 590.00 | 0.00 | 0.37 | 0.19 | +0.02 | +11.77% | 5 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 600.00 | 0.06 | 0.10 | 0.06 | -0.09 | -60.00% | 420 | 299 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.22 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 30.00 | 0.00 | 0.25 | 0.45 | +0.03 | +7.15% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 40.00 | 0.02 | 0.28 | 0.01 | -0.08 | -88.89% | 3 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 50.00 | 0.01 | 0.27 | 0.22 | +0.17 | +340.00% | 19 | 72 | 2.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 60.00 | 0.03 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 204 | 3.05 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 70.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 80.00 | 0.22 | 0.73 | 0.21 | 0.00 | 0.00% | 0 | 42 | 2.35 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 90.00 | 0.19 | 0.69 | 0.42 | -0.07 | -14.29% | 31 | 73 | 2.27 | 0.00 | 0.00 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 100.00 | 0.55 | 0.85 | 0.70 | +0.42 | +150.00% | 334 | 122 | 2.15 | -0.01 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 110.00 | 0.39 | 1.14 | 0.70 | +0.07 | +11.12% | 1 | 42 | 1.94 | -0.01 | 0.00 | -0.10 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 120.00 | 0.74 | 1.15 | 1.00 | +0.28 | +38.89% | 21 | 118 | 1.93 | -0.02 | 0.00 | -0.14 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 130.00 | 1.17 | 1.72 | 1.73 | +0.88 | +103.53% | 39 | 337 | 1.90 | -0.03 | 0.00 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 140.00 | 1.31 | 2.14 | 1.83 | +0.77 | +72.65% | 30 | 91 | 1.75 | -0.04 | 0.00 | -0.23 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 150.00 | 2.25 | 2.35 | 2.30 | +1.02 | +79.69% | 375 | 489 | 1.70 | -0.05 | 0.00 | -0.27 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 160.00 | 2.71 | 3.10 | 2.82 | +0.62 | +28.19% | 29 | 238 | 1.61 | -0.06 | 0.00 | -0.33 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 165.00 | 3.20 | 3.40 | 3.40 | +1.75 | +106.07% | 203 | 61 | 1.58 | -0.07 | 0.00 | -0.35 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 170.00 | 3.55 | 3.80 | 3.80 | +1.90 | +100.00% | 51 | 68 | 1.53 | -0.08 | 0.00 | -0.38 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 175.00 | 3.95 | 4.30 | 4.20 | +1.65 | +64.71% | 72 | 1,034 | 1.52 | -0.09 | 0.00 | -0.40 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 180.00 | 4.50 | 4.70 | 4.60 | +2.04 | +79.69% | 31 | 89 | 1.48 | -0.10 | 0.00 | -0.43 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 185.00 | 5.00 | 5.35 | 5.10 | +2.33 | +84.12% | 27 | 56 | 1.45 | -0.11 | 0.00 | -0.45 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 190.00 | 5.60 | 6.00 | 5.68 | +2.58 | +83.23% | 16 | 116 | 1.43 | -0.12 | 0.00 | -0.47 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 195.00 | 6.30 | 6.75 | 5.50 | +2.00 | +57.15% | 19 | 99 | 1.39 | -0.13 | 0.00 | -0.50 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 200.00 | 7.15 | 7.50 | 7.40 | +3.35 | +82.72% | 247 | 607 | 1.37 | -0.14 | 0.00 | -0.52 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 205.00 | 8.00 | 8.35 | 8.00 | +3.55 | +79.78% | 46 | 555 | 1.34 | -0.16 | 0.00 | -0.54 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 210.00 | 9.00 | 9.35 | 8.84 | +4.69 | +113.02% | 53 | 139 | 1.31 | -0.17 | 0.00 | -0.56 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 215.00 | 9.95 | 10.50 | 9.98 | +4.53 | +83.12% | 40 | 63 | 1.29 | -0.19 | 0.00 | -0.58 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 220.00 | 11.20 | 11.70 | 11.60 | +4.99 | +75.50% | 109 | 890 | 1.27 | -0.21 | 0.00 | -0.60 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 225.00 | 12.30 | 13.05 | 11.33 | +1.33 | +13.30% | 60 | 109 | 1.25 | -0.23 | 0.00 | -0.62 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 230.00 | 13.90 | 14.55 | 13.50 | +6.84 | +102.71% | 68 | 298 | 1.23 | -0.25 | 0.00 | -0.64 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 235.00 | 15.45 | 16.20 | 15.41 | +8.09 | +110.52% | 40 | 100 | 1.21 | -0.27 | 0.00 | -0.66 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 240.00 | 16.95 | 17.90 | 18.00 | +9.06 | +101.35% | 110 | 497 | 1.19 | -0.30 | 0.00 | -0.68 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 245.00 | 18.90 | 19.65 | 19.62 | +8.82 | +81.67% | 154 | 127 | 1.17 | -0.32 | 0.01 | -0.69 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 247.50 | 19.95 | 20.95 | 21.00 | % | 11 | 0 | 1.16 | -0.34 | 0.01 | -0.70 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 250.00 | 20.80 | 22.05 | 21.48 | +3.98 | +22.75% | 360 | 699 | 1.15 | -0.35 | 0.01 | -0.70 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 252.50 | 21.85 | 23.00 | 21.40 | % | 29 | 0 | 1.14 | -0.36 | 0.01 | -0.71 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 255.00 | 23.05 | 23.95 | 22.32 | +8.37 | +60.00% | 68 | 124 | 1.14 | -0.38 | 0.01 | -0.71 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 257.50 | 24.15 | 25.05 | 23.92 | % | 4 | 0 | 1.13 | -0.39 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 260.00 | 24.80 | 26.05 | 25.80 | +11.85 | +84.95% | 127 | 1,193 | 1.12 | -0.41 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 262.50 | 26.45 | 27.90 | 26.66 | % | 7 | 0 | 1.11 | -0.42 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 265.00 | 27.85 | 29.00 | 28.60 | +13.80 | +93.25% | 100 | 150 | 1.11 | -0.44 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 267.50 | 29.00 | 30.45 | 28.81 | % | 12 | 0 | 1.10 | -0.45 | 0.01 | -0.73 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 270.00 | 30.35 | 31.60 | 31.07 | +5.52 | +21.61% | 150 | 787 | 1.09 | -0.47 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 272.50 | 31.65 | 33.15 | 29.50 | % | 2 | 0 | 1.08 | -0.48 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 275.00 | 33.05 | 34.45 | 32.00 | +13.10 | +69.32% | 122 | 231 | 1.08 | -0.50 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 277.50 | 34.25 | 36.15 | 35.55 | % | 108 | 0 | 1.07 | -0.51 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 280.00 | 35.70 | 37.45 | 36.93 | +16.29 | +78.93% | 206 | 931 | 1.07 | -0.53 | 0.01 | -0.72 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 282.50 | 36.90 | 39.40 | 28.10 | % | 12 | 0 | 1.04 | -0.54 | 0.01 | -0.71 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 285.00 | 38.90 | 40.70 | 33.54 | -0.46 | -1.36% | 44 | 213 | 1.06 | -0.56 | 0.01 | -0.71 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 287.50 | 40.10 | 42.45 | 40.34 | % | 2 | 0 | 1.04 | -0.57 | 0.01 | -0.70 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 290.00 | 41.85 | 43.45 | 43.33 | +18.33 | +73.32% | 114 | 750 | 1.06 | -0.59 | 0.01 | -0.69 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 292.50 | 43.80 | 45.85 | % | 0 | 0 | 1.03 | -0.60 | 0.01 | -0.69 | 4/7/2025 11:59:02 AM EST | |||
| 295.00 | 45.60 | 47.10 | 40.08 | +12.63 | +46.02% | 1,694 | 2,138 | 1.02 | -0.62 | 0.01 | -0.68 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 300.00 | 49.00 | 50.60 | 49.40 | +5.48 | +12.48% | 211 | 855 | 1.02 | -0.65 | 0.01 | -0.66 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 305.00 | 51.85 | 55.10 | 46.44 | +15.14 | +48.38% | 38 | 119 | 1.01 | -0.67 | 0.01 | -0.64 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 310.00 | 56.55 | 58.15 | 54.70 | +19.42 | +55.05% | 24 | 348 | 1.02 | -0.70 | 0.01 | -0.62 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 315.00 | 60.25 | 62.05 | 52.00 | +12.37 | +31.22% | 6 | 501 | 1.01 | -0.72 | 0.01 | -0.59 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 320.00 | 64.50 | 66.90 | 58.49 | +16.02 | +37.73% | 7 | 516 | 1.00 | -0.74 | 0.01 | -0.56 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 325.00 | 68.40 | 70.25 | 55.79 | +0.98 | +1.79% | 4 | 165 | 0.98 | -0.77 | 0.00 | -0.54 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 330.00 | 72.70 | 74.40 | 71.00 | +22.80 | +47.31% | 10 | 331 | 0.96 | -0.79 | 0.00 | -0.51 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 335.00 | 77.20 | 78.70 | 71.00 | +19.25 | +37.20% | 8 | 106 | 0.96 | -0.81 | 0.00 | -0.48 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 340.00 | 81.55 | 83.05 | 75.67 | +12.57 | +19.93% | 136 | 465 | 0.95 | -0.82 | 0.00 | -0.45 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 345.00 | 85.95 | 87.50 | 77.05 | 0.00 | 0.00% | 0 | 88 | 0.94 | -0.84 | 0.00 | -0.42 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 350.00 | 90.40 | 91.95 | 84.00 | +20.80 | +32.92% | 1 | 505 | 0.96 | -0.86 | 0.00 | -0.40 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 355.00 | 94.90 | 97.30 | 95.00 | +26.12 | +37.93% | 1 | 18 | 0.93 | -0.87 | 0.00 | -0.37 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 360.00 | 99.55 | 101.55 | 90.60 | +6.33 | +7.52% | 3 | 230 | 0.94 | -0.88 | 0.00 | -0.34 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 365.00 | 104.20 | 106.70 | 81.95 | -6.82 | -7.69% | 1 | 15 | 0.92 | -0.89 | 0.00 | -0.32 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 370.00 | 108.95 | 111.45 | 100.29 | +7.90 | +8.56% | 3 | 15 | 0.95 | -0.91 | 0.00 | -0.29 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 375.00 | 113.70 | 116.25 | 83.58 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.92 | 0.00 | -0.27 | 4/3/2025 | 4/7/2025 11:59:02 AM EST |
| 380.00 | 118.50 | 121.05 | 104.12 | +10.87 | +11.66% | 4 | 20 | 0.91 | -0.92 | 0.00 | -0.25 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 385.00 | 123.35 | 125.85 | 86.20 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.93 | 0.00 | -0.23 | 4/1/2025 | 4/7/2025 11:59:02 AM EST |
| 390.00 | 127.90 | 130.70 | 117.77 | 0.00 | 0.00% | 0 | 6 | 1.31 | -0.94 | 0.00 | -0.21 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 395.00 | 133.00 | 135.60 | 97.35 | 0.00 | 0.00% | 0 | 14 | 1.33 | -0.95 | 0.00 | -0.19 | 4/1/2025 | 4/7/2025 11:59:02 AM EST |
| 400.00 | 137.65 | 140.45 | 127.47 | 0.00 | 0.00% | 0 | 45 | 1.35 | -0.95 | 0.00 | -0.18 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 405.00 | 142.85 | 145.35 | 117.23 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.96 | 0.00 | -0.16 | 3/28/2025 | 4/7/2025 11:59:02 AM EST |
| 410.00 | 147.60 | 150.30 | 146.95 | +12.55 | +9.34% | 1 | 5 | 1.27 | -0.96 | 0.00 | -0.15 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 415.00 | 152.65 | 155.20 | 119.25 | 0.00 | 0.00% | 0 | 10 | 1.29 | -0.97 | 0.00 | -0.13 | 4/1/2025 | 4/7/2025 11:59:02 AM EST |
| 420.00 | 157.65 | 160.10 | 153.65 | +23.90 | +18.42% | 1 | 7 | 1.31 | -0.97 | 0.00 | -0.12 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 425.00 | 162.60 | 165.10 | 145.80 | +22.45 | +18.20% | 2 | 5 | 1.32 | -0.97 | 0.00 | -0.11 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 430.00 | 167.55 | 170.00 | 102.17 | 0.00 | 0.00% | 0 | 10 | 1.47 | -0.98 | 0.00 | -0.10 | 3/26/2025 | 4/7/2025 11:59:02 AM EST |
| 435.00 | 172.45 | 175.00 | % | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.09 | 4/7/2025 11:59:02 AM EST | |||
| 440.00 | 177.50 | 180.00 | % | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.08 | 4/7/2025 11:59:02 AM EST | |||
| 445.00 | 182.15 | 185.05 | 126.41 | 0.00 | 0.00% | 0 | 5 | 1.54 | -0.98 | 0.00 | -0.08 | 3/26/2025 | 4/7/2025 11:59:02 AM EST |
| 450.00 | 187.40 | 189.95 | % | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.07 | 4/7/2025 11:59:02 AM EST | |||
| 455.00 | 192.40 | 194.90 | % | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.06 | 4/7/2025 11:59:02 AM EST | |||
| 460.00 | 197.45 | 199.90 | 132.75 | 0.00 | 0.00% | 0 | 5 | 1.47 | -0.99 | 0.00 | -0.06 | 3/27/2025 | 4/7/2025 11:59:02 AM EST |
| 465.00 | 202.40 | 204.85 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.05 | 4/7/2025 11:59:02 AM EST | |||
| 470.00 | 207.40 | 209.85 | 176.10 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.04 | 4/1/2025 | 4/7/2025 11:59:02 AM EST |
| 475.00 | 211.80 | 214.85 | 137.53 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.04 | 3/25/2025 | 4/7/2025 11:59:02 AM EST |
| 480.00 | 216.80 | 219.90 | % | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.04 | 4/7/2025 11:59:02 AM EST | |||
| 485.00 | 221.85 | 224.90 | % | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.03 | 4/7/2025 11:59:02 AM EST | |||
| 490.00 | 226.75 | 229.85 | % | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.03 | 4/7/2025 11:59:02 AM EST | |||
| 495.00 | 231.75 | 234.85 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.02 | 4/7/2025 11:59:02 AM EST | |||
| 500.00 | 236.80 | 239.85 | 162.94 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.02 | 3/26/2025 | 4/7/2025 11:59:02 AM EST |
| 505.00 | 241.80 | 244.85 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 4/7/2025 11:59:02 AM EST | |||
| 510.00 | 246.85 | 249.85 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.02 | 4/7/2025 11:59:02 AM EST | |||
| 515.00 | 251.80 | 254.85 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.02 | 4/7/2025 11:59:02 AM EST | |||
| 520.00 | 256.85 | 259.85 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 530.00 | 266.55 | 269.90 | 236.05 | % | 1 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 540.00 | 277.35 | 280.05 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 550.00 | 287.35 | 289.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 560.00 | 297.35 | 300.10 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:02 AM EST | |||
| 570.00 | 307.35 | 310.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 580.00 | 317.35 | 320.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 590.00 | 327.35 | 330.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 600.00 | 337.35 | 340.05 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST |