Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $317.20 as of 4/18/2025 9:09:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 292.00 | 301.00 | 298.40 | +26.08 | +9.58% | 3 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 30.00 | 282.00 | 291.00 | 266.68 | 0.00 | 0.00% | 0 | 3 | 8.75 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 40.00 | 272.00 | 281.00 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 50.00 | 262.00 | 271.00 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 60.00 | 253.00 | 261.85 | 178.90 | 0.00 | 0.00% | 0 | 1 | 6.08 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 4:00:03 PM EST |
| 70.00 | 243.00 | 251.40 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 80.00 | 232.00 | 240.85 | 197.95 | 0.00 | 0.00% | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:03 PM EST |
| 90.00 | 223.00 | 230.90 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 100.00 | 213.00 | 220.90 | 216.18 | +2.74 | +1.29% | 3 | 3 | 4.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 110.00 | 203.00 | 210.90 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 120.00 | 193.45 | 201.00 | 187.70 | 0.00 | 0.00% | 0 | 10 | 3.48 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 130.00 | 183.00 | 190.95 | 167.45 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:03 PM EST |
| 140.00 | 172.00 | 181.00 | 159.84 | 0.00 | 0.00% | 0 | 6 | 3.11 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 150.00 | 163.50 | 171.00 | 168.14 | +9.54 | +6.02% | 2 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 160.00 | 153.10 | 161.05 | 152.48 | 0.00 | 0.00% | 0 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 165.00 | 148.60 | 155.65 | 117.16 | 0.00 | 0.00% | 0 | 11 | 2.51 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 4:00:03 PM EST |
| 170.00 | 143.00 | 151.15 | 144.00 | 0.00 | 0.00% | 0 | 19 | 2.49 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 175.00 | 138.15 | 146.20 | 123.05 | 0.00 | 0.00% | 0 | 4 | 2.41 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 4:00:03 PM EST |
| 180.00 | 133.25 | 141.20 | 136.75 | +2.11 | +1.57% | 7 | 35 | 2.32 | 1.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 185.00 | 128.20 | 136.25 | 129.73 | +3.93 | +3.13% | 5 | 4 | 2.24 | 1.00 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 187.50 | 125.70 | 133.80 | 123.38 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | -0.06 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 190.00 | 123.75 | 130.80 | 128.97 | +40.30 | +45.45% | 3,094 | 25 | 2.06 | 0.99 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 192.50 | 120.85 | 128.85 | % | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.08 | 4/17/2025 4:00:03 PM EST | |||
| 195.00 | 118.85 | 125.95 | 121.25 | +2.87 | +2.43% | 2 | 18 | 1.91 | 0.99 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 197.50 | 116.30 | 123.45 | 114.80 | 0.00 | 0.00% | 0 | 7 | 1.96 | 0.99 | 0.00 | -0.10 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 200.00 | 114.15 | 121.80 | 117.71 | +6.54 | +5.89% | 1,791 | 150 | 1.82 | 0.99 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 202.50 | 110.30 | 118.95 | 109.41 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.99 | 0.00 | -0.12 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 205.00 | 108.90 | 116.05 | 111.72 | +9.75 | +9.57% | 2 | 11 | 1.86 | 0.99 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 207.50 | 106.25 | 114.00 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.13 | 4/17/2025 4:00:03 PM EST | |||
| 210.00 | 103.95 | 111.15 | 107.56 | +13.16 | +13.95% | 2 | 10 | 1.78 | 0.98 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 212.50 | 101.00 | 108.85 | % | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.16 | 4/17/2025 4:00:03 PM EST | |||
| 215.00 | 99.00 | 106.20 | 84.25 | 0.00 | 0.00% | 0 | 10 | 1.72 | 0.98 | 0.00 | -0.16 | 4/9/2025 | 4/17/2025 4:00:03 PM EST |
| 217.50 | 96.00 | 103.90 | 91.25 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.98 | 0.00 | -0.19 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 220.00 | 94.05 | 101.25 | 97.59 | +5.61 | +6.10% | 22 | 54 | 1.64 | 0.98 | 0.00 | -0.21 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 222.50 | 91.00 | 98.95 | 91.36 | % | 4 | 0 | 1.66 | 0.97 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 4:00:03 PM EST | |
| 225.00 | 89.20 | 96.30 | 93.47 | +52.42 | +127.70% | 20 | 38 | 1.51 | 0.97 | 0.00 | -0.23 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 227.50 | 86.15 | 93.40 | 85.50 | +6.13 | +7.73% | 2 | 1 | 1.59 | 0.97 | 0.00 | -0.25 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 230.00 | 84.25 | 91.40 | 88.53 | +10.18 | +13.00% | 80 | 19 | 1.49 | 0.97 | 0.00 | -0.26 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 232.50 | 81.65 | 88.90 | 85.80 | % | 4 | 0 | 1.47 | 0.97 | 0.00 | -0.28 | 4/17/2025 | 4/17/2025 4:00:03 PM EST | |
| 235.00 | 79.30 | 86.45 | 82.05 | +31.17 | +61.27% | 11 | 14 | 1.43 | 0.96 | 0.00 | -0.28 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 237.50 | 76.35 | 84.15 | 78.05 | +7.25 | +10.24% | 1 | 17 | 1.43 | 0.96 | 0.00 | -0.31 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 240.00 | 74.40 | 81.55 | 78.22 | +7.02 | +9.86% | 21 | 106 | 1.35 | 0.96 | 0.00 | -0.31 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 242.50 | 71.00 | 79.45 | % | 0 | 0 | 1.36 | 0.95 | 0.00 | -0.34 | 4/17/2025 4:00:03 PM EST | |||
| 245.00 | 69.50 | 76.60 | 74.76 | +7.78 | +11.62% | 16 | 273 | 1.29 | 0.95 | 0.00 | -0.33 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 247.50 | 70.10 | 74.05 | 70.77 | +8.64 | +13.91% | 8 | 80 | 0.97 | 0.95 | 0.00 | -0.35 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 250.00 | 64.70 | 71.65 | 68.01 | +10.36 | +17.98% | 18 | 246 | 0.94 | 0.94 | 0.00 | -0.39 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 252.50 | 62.75 | 68.45 | 58.18 | +3.73 | +6.85% | 2 | 210 | 0.90 | 0.93 | 0.00 | -0.41 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 255.00 | 60.20 | 66.00 | 62.25 | +7.06 | +12.80% | 23 | 115 | 0.95 | 0.93 | 0.00 | -0.42 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 257.50 | 57.95 | 63.50 | 60.02 | +4.67 | +8.44% | 13 | 102 | 0.88 | 0.92 | 0.00 | -0.44 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 260.00 | 57.45 | 61.15 | 58.90 | +11.30 | +23.74% | 92 | 144 | 0.87 | 0.92 | 0.00 | -0.45 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 262.50 | 53.10 | 58.70 | 55.77 | +7.87 | +16.43% | 12 | 34 | 0.85 | 0.91 | 0.00 | -0.46 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 265.00 | 50.40 | 56.25 | 53.00 | +7.18 | +15.67% | 121 | 144 | 0.84 | 0.91 | 0.00 | -0.47 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 267.50 | 48.50 | 53.85 | 52.42 | +7.03 | +15.49% | 23 | 76 | 0.81 | 0.90 | 0.00 | -0.49 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 270.00 | 47.85 | 51.45 | 48.00 | +6.27 | +15.03% | 711 | 265 | 0.81 | 0.90 | 0.00 | -0.49 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 272.50 | 45.05 | 49.05 | 46.30 | -1.31 | -2.76% | 36 | 239 | 0.79 | 0.89 | 0.00 | -0.50 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 275.00 | 41.65 | 46.60 | 44.05 | +3.24 | +7.94% | 447 | 380 | 0.78 | 0.88 | 0.00 | -0.51 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 277.50 | 39.15 | 44.10 | 41.42 | +3.67 | +9.73% | 55 | 107 | 0.77 | 0.87 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 280.00 | 38.65 | 42.50 | 39.59 | +8.09 | +25.69% | 190 | 284 | 0.74 | 0.87 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 282.50 | 36.65 | 40.25 | 37.50 | +4.00 | +11.94% | 182 | 138 | 0.74 | 0.86 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 285.00 | 32.80 | 38.00 | 35.20 | +5.15 | +17.14% | 214 | 479 | 0.71 | 0.85 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 287.50 | 31.75 | 35.80 | 32.54 | +2.55 | +8.51% | 117 | 244 | 0.70 | 0.84 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 290.00 | 29.95 | 31.30 | 30.00 | +1.59 | +5.60% | 444 | 538 | 0.70 | 0.83 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 292.50 | 27.85 | 31.30 | 27.45 | -0.35 | -1.26% | 85 | 72 | 0.68 | 0.81 | 0.01 | -0.53 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 295.00 | 25.75 | 27.05 | 25.91 | -0.04 | -0.16% | 579 | 466 | 0.67 | 0.79 | 0.01 | -0.54 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 297.50 | 23.85 | 24.90 | 23.60 | +0.55 | +2.39% | 76 | 66 | 0.66 | 0.77 | 0.01 | -0.55 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 300.00 | 21.90 | 23.05 | 22.47 | +0.53 | +2.42% | 941 | 2,041 | 0.65 | 0.75 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 302.50 | 20.10 | 21.20 | 20.78 | +0.48 | +2.37% | 132 | 192 | 0.65 | 0.72 | 0.01 | -0.59 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 305.00 | 18.40 | 19.30 | 18.70 | +0.10 | +0.54% | 953 | 655 | 0.63 | 0.69 | 0.01 | -0.61 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 307.50 | 16.70 | 17.70 | 17.40 | +0.70 | +4.20% | 385 | 249 | 0.62 | 0.66 | 0.01 | -0.63 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 310.00 | 15.10 | 16.00 | 15.50 | +0.04 | +0.26% | 4,236 | 1,461 | 0.62 | 0.62 | 0.01 | -0.65 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 312.50 | 13.70 | 14.55 | 13.70 | -0.60 | -4.20% | 910 | 348 | 0.62 | 0.59 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 315.00 | 12.50 | 13.00 | 12.65 | -0.35 | -2.70% | 4,704 | 2,464 | 0.61 | 0.55 | 0.01 | -0.68 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 317.50 | 11.05 | 11.75 | 11.45 | -0.40 | -3.38% | 1,132 | 250 | 0.61 | 0.51 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 320.00 | 10.00 | 10.50 | 10.24 | -0.51 | -4.75% | 6,701 | 3,389 | 0.61 | 0.48 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 322.50 | 8.75 | 9.35 | 9.07 | -0.73 | -7.45% | 629 | 269 | 0.60 | 0.44 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 325.00 | 8.15 | 8.30 | 7.85 | -0.90 | -10.29% | 3,775 | 1,583 | 0.60 | 0.41 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 327.50 | 6.90 | 7.45 | 7.10 | -1.03 | -12.67% | 668 | 74 | 0.60 | 0.38 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 330.00 | 6.45 | 6.55 | 6.45 | -0.65 | -9.16% | 32,518 | 2,294 | 0.61 | 0.35 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 332.50 | 5.35 | 5.90 | 5.63 | -0.77 | -12.04% | 1,014 | 217 | 0.61 | 0.33 | 0.01 | -0.69 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 335.00 | 4.95 | 5.05 | 4.97 | -0.78 | -13.57% | 22,073 | 1,701 | 0.61 | 0.30 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 337.50 | 4.50 | 4.65 | 4.35 | -0.95 | -17.93% | 19,355 | 215 | 0.62 | 0.28 | 0.01 | -0.65 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 340.00 | 3.90 | 4.10 | 4.10 | -0.65 | -13.69% | 26,024 | 1,659 | 0.62 | 0.25 | 0.01 | -0.62 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 342.50 | 3.25 | 3.65 | 3.49 | -0.91 | -20.69% | 387 | 368 | 0.62 | 0.23 | 0.01 | -0.60 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 345.00 | 3.00 | 3.10 | 3.05 | -0.73 | -19.32% | 1,715 | 1,383 | 0.63 | 0.21 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 347.50 | 2.67 | 2.91 | 2.86 | -0.31 | -9.78% | 568 | 1,014 | 0.63 | 0.19 | 0.01 | -0.54 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 350.00 | 2.39 | 2.50 | 2.45 | -0.55 | -18.34% | 9,717 | 6,440 | 0.64 | 0.17 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 352.50 | 2.12 | 2.25 | 2.20 | -0.60 | -21.43% | 346 | 111 | 0.64 | 0.16 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 355.00 | 1.89 | 2.10 | 2.02 | -0.40 | -16.53% | 1,709 | 506 | 0.66 | 0.14 | 0.01 | -0.45 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 357.50 | 1.68 | 1.87 | 1.81 | -0.05 | -2.69% | 457 | 138 | 0.66 | 0.13 | 0.01 | -0.42 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 360.00 | 1.55 | 1.60 | 1.62 | -0.43 | -20.98% | 29,675 | 1,799 | 0.67 | 0.11 | 0.01 | -0.39 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 362.50 | 1.36 | 1.53 | 1.47 | -0.51 | -25.76% | 115 | 121 | 0.68 | 0.10 | 0.01 | -0.36 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 365.00 | 1.24 | 1.39 | 1.25 | -0.47 | -27.33% | 4,763 | 1,169 | 0.69 | 0.09 | 0.01 | -0.33 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 367.50 | 1.08 | 1.29 | 1.31 | -0.32 | -19.64% | 6,539 | 286 | 0.69 | 0.08 | 0.00 | -0.31 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 370.00 | 0.96 | 1.10 | 1.01 | -0.45 | -30.83% | 9,901 | 955 | 0.69 | 0.07 | 0.00 | -0.29 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 372.50 | 0.88 | 1.01 | 0.98 | -0.64 | -39.51% | 135 | 36 | 0.70 | 0.07 | 0.00 | -0.27 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 375.00 | 0.76 | 0.90 | 0.80 | -0.40 | -33.34% | 1,017 | 1,366 | 0.70 | 0.06 | 0.00 | -0.25 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 377.50 | 0.68 | 0.75 | 0.74 | -0.36 | -32.73% | 649 | 106 | 0.72 | 0.05 | 0.00 | -0.23 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 380.00 | 0.61 | 0.80 | 0.66 | -0.30 | -31.25% | 1,095 | 1,441 | 0.73 | 0.05 | 0.00 | -0.21 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 382.50 | 0.51 | 0.70 | 0.58 | -0.42 | -42.00% | 65 | 86 | 0.72 | 0.04 | 0.00 | -0.19 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 385.00 | 0.50 | 0.55 | 0.53 | -0.36 | -40.45% | 422 | 845 | 0.72 | 0.04 | 0.00 | -0.18 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 387.50 | 0.17 | 0.60 | 0.55 | -0.37 | -40.22% | 25 | 25 | 0.74 | 0.04 | 0.00 | -0.17 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 390.00 | 0.30 | 0.55 | 0.42 | -0.32 | -43.25% | 644 | 749 | 0.75 | 0.03 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 395.00 | 0.27 | 0.45 | 0.36 | -0.19 | -34.55% | 250 | 458 | 0.76 | 0.03 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 400.00 | 0.28 | 0.40 | 0.40 | -0.20 | -33.34% | 1,917 | 3,077 | 0.78 | 0.02 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 405.00 | 0.16 | 0.31 | 0.25 | -0.27 | -51.93% | 48 | 671 | 0.77 | 0.02 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.29 | 0.22 | -0.21 | -48.84% | 170 | 442 | 0.80 | 0.01 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 0.31 | 0.20 | -0.19 | -48.72% | 23 | 137 | 0.82 | 0.01 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 420.00 | 0.11 | 0.25 | 0.18 | -0.11 | -37.94% | 701 | 542 | 0.84 | 0.01 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.24 | 0.10 | -0.17 | -62.97% | 1,026 | 527 | 0.84 | 0.01 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 430.00 | 0.04 | 0.20 | 0.15 | -0.08 | -34.79% | 64 | 456 | 0.86 | 0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 0.23 | 0.17 | -0.08 | -32.00% | 5 | 182 | 0.88 | 0.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 440.00 | 0.02 | 0.22 | 0.14 | -0.06 | -30.00% | 16 | 519 | 0.90 | 0.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 445.00 | 0.01 | 0.25 | 0.15 | -0.05 | -25.00% | 46 | 192 | 0.88 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 450.00 | 0.06 | 0.16 | 0.10 | -0.08 | -44.45% | 662 | 863 | 0.94 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 0.18 | 0.11 | -0.04 | -26.67% | 5 | 79 | 1.04 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 460.00 | 0.05 | 0.16 | 0.08 | -0.02 | -20.00% | 21 | 475 | 0.99 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 0.22 | 0.10 | -0.05 | -33.34% | 4 | 44 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 107 | 1.14 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 475.00 | 0.01 | 0.10 | 0.06 | -0.06 | -50.00% | 37 | 298 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 480.00 | 0.05 | 0.09 | 0.06 | -0.06 | -50.00% | 46 | 73 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 0.14 | 0.06 | -0.18 | -75.00% | 3 | 317 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 109 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 0.14 | 0.08 | -0.07 | -46.67% | 2 | 63 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 500.00 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 962 | 1,080 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 0.13 | 0.39 | 0.00 | 0.00% | 0 | 44 | 1.24 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 50 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:03 PM EST |
| 520.00 | 0.02 | 0.10 | 0.05 | -0.04 | -44.45% | 22 | 161 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.06 | 0.06 | -0.10 | -62.50% | 4 | 50 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 540.00 | 0.01 | 0.06 | 0.06 | +0.01 | +20.00% | 29 | 611 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 83 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 177 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 0.12 | 0.25 | 0.00 | 0.00% | 0 | 57 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 1 | 41 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 600.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 4,742 | 5,216 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 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% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 200 | 408 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 8 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 8 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 80.00 | 0.01 | 0.10 | 0.01 | -0.02 | -66.67% | 12 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 267 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.04 | 0.03 | -0.02 | -40.00% | 79 | 753 | 2.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.06 | 0.04 | -0.02 | -33.34% | 10 | 124 | 2.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 458 | 425 | 2.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 130.00 | 0.05 | 0.12 | 0.06 | -0.03 | -33.34% | 677 | 714 | 2.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 140.00 | 0.08 | 0.09 | 0.09 | -0.04 | -30.77% | 35,387 | 1,128 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 0.12 | 0.10 | -0.07 | -41.18% | 401 | 1,670 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 160.00 | 0.10 | 0.17 | 0.16 | -0.06 | -27.28% | 568 | 854 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 165.00 | 0.08 | 0.42 | 0.21 | -0.04 | -16.00% | 131 | 777 | 1.81 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 170.00 | 0.15 | 0.19 | 0.16 | -0.08 | -33.34% | 389 | 1,167 | 1.77 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 175.00 | 0.06 | 0.26 | 0.25 | -0.02 | -7.41% | 462 | 1,791 | 1.65 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 180.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 714 | 890 | 1.68 | 0.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 185.00 | 0.05 | 0.48 | 0.22 | -0.19 | -46.35% | 214 | 387 | 1.62 | 0.00 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 187.50 | 0.12 | 0.49 | 0.30 | -0.11 | -26.83% | 43 | 134 | 1.57 | 0.00 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 190.00 | 0.07 | 0.27 | 0.31 | -0.13 | -29.55% | 1,116 | 2,120 | 1.58 | -0.01 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 192.50 | 0.08 | 0.43 | 0.29 | -0.20 | -40.82% | 9 | 343 | 1.53 | -0.01 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 195.00 | 0.27 | 0.31 | 0.34 | -0.13 | -27.66% | 11,474 | 21,425 | 1.53 | -0.01 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 197.50 | 0.17 | 0.50 | 0.37 | -0.09 | -19.57% | 29 | 424 | 1.49 | -0.01 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 200.00 | 0.32 | 0.44 | 0.35 | -0.15 | -30.00% | 3,703 | 4,334 | 1.49 | -0.01 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 202.50 | 0.14 | 0.57 | 0.30 | -0.21 | -41.18% | 64 | 247 | 1.40 | -0.01 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 205.00 | 0.21 | 0.43 | 0.42 | -0.30 | -41.67% | 392 | 872 | 1.39 | -0.01 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 207.50 | 0.17 | 0.62 | 0.51 | -0.10 | -16.40% | 1 | 58 | 1.41 | -0.01 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 210.00 | 0.40 | 0.50 | 0.43 | -0.24 | -35.83% | 128 | 2,229 | 1.40 | -0.02 | 0.00 | -0.15 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 212.50 | 0.27 | 0.69 | 0.41 | -0.29 | -41.43% | 1 | 45 | 1.36 | -0.02 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 215.00 | 0.44 | 0.73 | 0.55 | -0.30 | -35.30% | 43 | 572 | 1.38 | -0.02 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 217.50 | 0.32 | 0.76 | 0.55 | -0.16 | -22.54% | 115 | 13 | 1.32 | -0.02 | 0.00 | -0.19 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 220.00 | 0.47 | 0.65 | 0.60 | -0.23 | -27.72% | 754 | 1,298 | 1.30 | -0.02 | 0.00 | -0.21 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 222.50 | 0.37 | 0.84 | 0.70 | -0.30 | -30.00% | 82 | 17 | 1.27 | -0.03 | 0.00 | -0.22 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 225.00 | 0.52 | 0.81 | 0.62 | -0.38 | -38.00% | 124 | 2,373 | 1.27 | -0.03 | 0.00 | -0.23 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 227.50 | 0.45 | 0.91 | 0.74 | -0.06 | -7.50% | 11 | 22 | 1.23 | -0.03 | 0.00 | -0.25 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 230.00 | 0.66 | 0.84 | 0.73 | -0.29 | -28.44% | 3,091 | 1,764 | 1.23 | -0.03 | 0.00 | -0.26 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 232.50 | 0.52 | 0.85 | 0.84 | -0.36 | -30.00% | 156 | 75 | 1.17 | -0.03 | 0.00 | -0.28 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 235.00 | 0.70 | 0.98 | 0.85 | -0.28 | -24.78% | 1,243 | 1,441 | 1.18 | -0.04 | 0.00 | -0.28 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 237.50 | 0.65 | 1.00 | 1.04 | -0.26 | -20.00% | 22 | 62 | 1.14 | -0.04 | 0.00 | -0.31 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 240.00 | 0.85 | 0.95 | 0.94 | -0.38 | -28.79% | 1,926 | 981 | 1.14 | -0.04 | 0.00 | -0.31 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 242.50 | 0.80 | 1.13 | 1.12 | -0.28 | -20.00% | 618 | 4 | 1.11 | -0.05 | 0.00 | -0.34 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 245.00 | 0.85 | 1.05 | 1.00 | -0.70 | -41.18% | 1,222 | 752 | 1.07 | -0.05 | 0.00 | -0.33 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 247.50 | 0.99 | 1.29 | 1.21 | -0.62 | -33.88% | 117 | 123 | 1.08 | -0.05 | 0.00 | -0.35 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 250.00 | 1.01 | 1.10 | 1.11 | -0.57 | -33.93% | 2,778 | 2,617 | 1.02 | -0.06 | 0.00 | -0.39 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 252.50 | 0.95 | 1.11 | 1.20 | -0.89 | -42.59% | 57 | 317 | 0.99 | -0.07 | 0.00 | -0.41 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 255.00 | 1.01 | 1.15 | 1.14 | -1.02 | -47.23% | 1,409 | 949 | 0.97 | -0.07 | 0.00 | -0.42 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 257.50 | 1.08 | 1.20 | 1.24 | -0.87 | -41.24% | 117 | 199 | 0.95 | -0.08 | 0.00 | -0.44 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 260.00 | 1.13 | 1.29 | 1.23 | -0.87 | -41.43% | 1,561 | 3,330 | 0.92 | -0.08 | 0.00 | -0.45 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 262.50 | 1.24 | 1.36 | 1.35 | -1.15 | -46.00% | 171 | 509 | 0.90 | -0.09 | 0.00 | -0.46 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 265.00 | 1.30 | 1.44 | 1.60 | -1.38 | -46.31% | 531 | 573 | 0.88 | -0.09 | 0.00 | -0.47 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 267.50 | 1.41 | 1.54 | 1.55 | -1.05 | -40.39% | 342 | 866 | 0.86 | -0.10 | 0.00 | -0.49 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 270.00 | 1.50 | 1.66 | 1.54 | -1.46 | -48.67% | 1,439 | 1,161 | 0.84 | -0.10 | 0.00 | -0.49 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 272.50 | 1.61 | 1.78 | 1.85 | -2.00 | -51.95% | 99 | 118 | 0.81 | -0.11 | 0.00 | -0.50 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 275.00 | 1.82 | 1.93 | 1.91 | -1.59 | -45.43% | 1,123 | 531 | 0.80 | -0.12 | 0.00 | -0.51 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 277.50 | 1.94 | 2.10 | 2.18 | -1.57 | -41.87% | 132 | 413 | 0.78 | -0.13 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 280.00 | 2.10 | 2.29 | 2.30 | -2.15 | -48.32% | 1,796 | 1,418 | 0.76 | -0.13 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 282.50 | 2.31 | 2.52 | 2.53 | -2.17 | -46.17% | 290 | 227 | 0.75 | -0.14 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 285.00 | 2.70 | 2.76 | 2.77 | -2.53 | -47.74% | 897 | 1,510 | 0.73 | -0.15 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 287.50 | 2.82 | 3.10 | 3.03 | -2.82 | -48.21% | 259 | 379 | 0.72 | -0.16 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 290.00 | 3.20 | 3.45 | 3.20 | -3.30 | -50.77% | 1,122 | 2,101 | 0.70 | -0.17 | 0.01 | -0.52 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 292.50 | 3.50 | 3.95 | 3.80 | -3.67 | -49.13% | 187 | 128 | 0.69 | -0.19 | 0.01 | -0.53 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 295.00 | 4.05 | 4.45 | 4.25 | -3.57 | -45.66% | 713 | 2,049 | 0.68 | -0.21 | 0.01 | -0.54 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 297.50 | 4.55 | 4.95 | 5.00 | -2.95 | -37.11% | 525 | 201 | 0.67 | -0.23 | 0.01 | -0.55 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 300.00 | 5.20 | 5.40 | 5.40 | -4.05 | -42.86% | 6,489 | 2,316 | 0.66 | -0.25 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 302.50 | 5.60 | 6.05 | 5.90 | -4.39 | -42.67% | 190 | 139 | 0.66 | -0.28 | 0.01 | -0.59 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 305.00 | 6.25 | 6.55 | 6.65 | -4.40 | -39.82% | 1,974 | 968 | 0.64 | -0.31 | 0.01 | -0.61 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 307.50 | 7.20 | 7.50 | 7.52 | -5.23 | -41.02% | 352 | 264 | 0.64 | -0.34 | 0.01 | -0.63 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 310.00 | 8.10 | 8.50 | 8.20 | -5.17 | -38.67% | 3,086 | 1,275 | 0.63 | -0.38 | 0.01 | -0.65 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 312.50 | 8.90 | 9.70 | 9.60 | -4.90 | -33.80% | 1,704 | 580 | 0.63 | -0.41 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 315.00 | 10.20 | 10.75 | 10.59 | -6.16 | -36.78% | 2,698 | 664 | 0.62 | -0.45 | 0.01 | -0.68 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 317.50 | 11.00 | 11.75 | 11.35 | -5.25 | -31.63% | 2,033 | 410 | 0.62 | -0.49 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 320.00 | 12.45 | 13.20 | 13.00 | -4.95 | -27.58% | 2,194 | 1,030 | 0.62 | -0.52 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 322.50 | 13.75 | 14.90 | 14.00 | -7.53 | -34.98% | 103 | 10 | 0.62 | -0.56 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 325.00 | 15.25 | 16.15 | 16.10 | -5.73 | -26.25% | 184 | 152 | 0.62 | -0.59 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 327.50 | 16.75 | 18.00 | 17.80 | -6.12 | -25.59% | 158 | 16 | 0.61 | -0.62 | 0.01 | -0.71 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 330.00 | 18.45 | 19.50 | 18.90 | -5.40 | -22.23% | 398 | 491 | 0.62 | -0.65 | 0.01 | -0.70 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 332.50 | 20.15 | 21.65 | 20.25 | -10.25 | -33.61% | 4 | 28 | 0.62 | -0.67 | 0.01 | -0.69 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 335.00 | 22.00 | 23.50 | 22.96 | -6.79 | -22.83% | 122 | 197 | 0.62 | -0.70 | 0.01 | -0.67 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 337.50 | 23.65 | 25.50 | 28.20 | -3.85 | -12.02% | 117 | 14 | 0.63 | -0.72 | 0.01 | -0.65 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 340.00 | 26.00 | 27.45 | 26.84 | -5.95 | -18.15% | 61 | 658 | 0.63 | -0.75 | 0.01 | -0.62 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 342.50 | 27.75 | 29.60 | 29.55 | -5.75 | -16.29% | 61 | 12 | 0.64 | -0.77 | 0.01 | -0.60 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 345.00 | 27.85 | 34.25 | 31.62 | -5.88 | -15.68% | 17 | 151 | 0.64 | -0.79 | 0.01 | -0.57 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 347.50 | 30.00 | 36.15 | 32.00 | % | 75 | 0 | 0.65 | -0.81 | 0.01 | -0.54 | 4/17/2025 | 4/17/2025 4:00:03 PM EST | |
| 350.00 | 32.25 | 38.10 | 35.05 | -6.65 | -15.95% | 98 | 643 | 0.63 | -0.83 | 0.01 | -0.51 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 352.50 | 34.40 | 39.65 | 37.18 | -3.32 | -8.20% | 6 | 4 | 0.66 | -0.84 | 0.01 | -0.48 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 355.00 | 36.55 | 43.05 | 44.01 | +2.76 | +6.70% | 6 | 77 | 0.66 | -0.86 | 0.01 | -0.45 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 357.50 | 38.95 | 45.60 | 55.76 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.42 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 360.00 | 41.30 | 48.30 | 44.38 | -6.81 | -13.31% | 117 | 258 | 0.67 | -0.89 | 0.01 | -0.39 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 362.50 | 44.05 | 49.35 | 50.20 | % | 26 | 0 | 0.68 | -0.90 | 0.01 | -0.36 | 4/17/2025 | 4/17/2025 4:00:03 PM EST | |
| 365.00 | 45.20 | 52.65 | 50.63 | +1.41 | +2.87% | 1 | 44 | 0.67 | -0.91 | 0.01 | -0.33 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 367.50 | 47.80 | 55.35 | 60.75 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.92 | 0.00 | -0.31 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 370.00 | 50.00 | 57.40 | 54.38 | -10.72 | -16.47% | 23 | 30 | 0.81 | -0.93 | 0.00 | -0.29 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 372.50 | 53.00 | 59.85 | 57.05 | % | 42 | 0 | 0.83 | -0.93 | 0.00 | -0.27 | 4/17/2025 | 4/17/2025 4:00:03 PM EST | |
| 375.00 | 54.70 | 62.25 | 61.55 | 0.00 | 0.00% | 0 | 19 | 0.84 | -0.94 | 0.00 | -0.25 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 377.50 | 57.45 | 65.05 | % | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.23 | 4/17/2025 4:00:03 PM EST | |||
| 380.00 | 60.35 | 67.15 | 64.24 | -1.76 | -2.67% | 32 | 49 | 0.85 | -0.95 | 0.00 | -0.21 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 382.50 | 62.30 | 67.55 | % | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.19 | 4/17/2025 4:00:03 PM EST | |||
| 385.00 | 64.85 | 72.05 | 109.09 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.96 | 0.00 | -0.18 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 387.50 | 67.00 | 74.65 | % | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.17 | 4/17/2025 4:00:03 PM EST | |||
| 390.00 | 69.50 | 76.90 | 77.64 | 0.00 | 0.00% | 0 | 44 | 0.94 | -0.97 | 0.00 | -0.16 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 395.00 | 74.60 | 82.15 | 77.30 | -7.75 | -9.12% | 2 | 5 | 1.04 | -0.97 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 400.00 | 79.95 | 86.80 | 86.51 | -2.64 | -2.97% | 2 | 185 | 1.01 | -0.98 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 405.00 | 84.55 | 92.15 | 127.12 | 0.00 | 0.00% | 0 | 6 | 1.12 | -0.98 | 0.00 | -0.10 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 410.00 | 89.50 | 94.55 | 98.02 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.99 | 0.00 | -0.09 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 415.00 | 94.80 | 101.65 | 107.15 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.99 | 0.00 | -0.07 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 420.00 | 99.00 | 106.65 | 102.48 | -43.12 | -29.62% | 1 | 2 | 1.23 | -0.99 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 425.00 | 104.00 | 112.00 | 145.80 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.05 | 4/7/2025 | 4/17/2025 4:00:03 PM EST |
| 430.00 | 109.40 | 117.00 | 113.66 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.04 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 435.00 | 114.40 | 122.00 | 164.60 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.03 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 440.00 | 119.40 | 127.00 | 128.24 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.03 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 445.00 | 124.35 | 131.95 | 126.41 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 3/26/2025 | 4/17/2025 4:00:03 PM EST |
| 450.00 | 129.00 | 136.95 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.02 | 4/17/2025 4:00:03 PM EST | |||
| 455.00 | 134.00 | 143.00 | 184.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 460.00 | 139.35 | 146.95 | 132.75 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 3/27/2025 | 4/17/2025 4:00:03 PM EST |
| 465.00 | 144.00 | 153.00 | 194.50 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 470.00 | 149.25 | 156.95 | 176.10 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:03 PM EST |
| 475.00 | 154.25 | 162.10 | 137.53 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:03 PM EST |
| 480.00 | 159.25 | 167.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 485.00 | 164.25 | 172.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 490.00 | 169.25 | 176.95 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 495.00 | 174.25 | 182.10 | 241.85 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:03 PM EST |
| 500.00 | 179.25 | 187.10 | 162.94 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:03 PM EST |
| 505.00 | 184.25 | 192.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 510.00 | 189.25 | 197.05 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 515.00 | 194.25 | 202.05 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 520.00 | 199.25 | 207.05 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 530.00 | 209.25 | 217.05 | 236.05 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:03 PM EST |
| 540.00 | 219.25 | 227.45 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 550.00 | 229.00 | 237.10 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 560.00 | 239.00 | 248.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 570.00 | 249.30 | 257.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 580.00 | 259.30 | 267.05 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 590.00 | 269.30 | 276.95 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 600.00 | 279.30 | 286.95 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST |