Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $368.71 as of 4/25/2025 8:50:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 250.30 | 255.10 | 249.40 | % | 2 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 120.00 | 247.45 | 250.15 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 125.00 | 242.45 | 245.20 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 130.00 | 237.35 | 240.15 | 131.58 | 0.00 | 0.00% | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 140.00 | 227.50 | 230.20 | 183.97 | 0.00 | 0.00% | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 217.80 | 219.80 | 219.05 | +100.05 | +84.08% | 2 | 12 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 207.40 | 210.25 | 154.90 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 202.55 | 205.25 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 170.00 | 197.55 | 200.30 | 141.40 | 0.00 | 0.00% | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 190.45 | 195.30 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 180.00 | 185.50 | 190.30 | 189.08 | % | 7 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 185.00 | 182.50 | 185.45 | 111.73 | 0.00 | 0.00% | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 178.25 | 179.85 | 160.95 | 0.00 | 0.00% | 0 | 3,401 | 10.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 170.55 | 175.45 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 200.00 | 168.05 | 170.05 | 169.00 | +22.18 | +15.11% | 3,367 | 46 | 10.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 205.00 | 163.05 | 165.05 | 111.52 | 0.00 | 0.00% | 0 | 24 | 6.59 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 158.15 | 160.55 | 136.65 | 0.00 | 0.00% | 0 | 3 | 5.48 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 212.50 | 155.70 | 158.10 | 131.60 | 0.00 | 0.00% | 0 | 1 | 5.31 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 215.00 | 153.20 | 155.60 | 129.50 | 0.00 | 0.00% | 0 | 2 | 4.72 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 217.50 | 150.75 | 153.15 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 220.00 | 148.20 | 150.20 | 127.60 | 0.00 | 0.00% | 0 | 20 | 3.78 | 1.00 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 222.50 | 145.80 | 148.20 | 121.35 | 0.00 | 0.00% | 0 | 1 | 3.33 | 1.00 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 225.00 | 143.25 | 145.25 | 143.24 | +22.44 | +18.58% | 56 | 80 | 3.28 | 1.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 227.50 | 140.85 | 143.25 | 119.28 | 0.00 | 0.00% | 0 | 2 | 2.90 | 1.00 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 138.65 | 140.05 | 139.45 | +21.10 | +17.83% | 8 | 3,134 | 2.36 | 1.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 232.50 | 135.90 | 138.30 | 121.75 | 0.00 | 0.00% | 0 | 2 | 2.84 | 1.00 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 235.00 | 133.40 | 135.80 | 132.21 | +18.66 | +16.44% | 12 | 7 | 2.84 | 1.00 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 237.50 | 130.90 | 133.35 | 111.05 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 128.60 | 130.40 | 129.65 | +20.37 | +18.64% | 3,345 | 44 | 2.14 | 1.00 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 242.50 | 125.95 | 128.40 | 108.52 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | -0.10 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 245.00 | 123.45 | 125.45 | 119.30 | +16.35 | +15.89% | 1 | 30 | 2.22 | 0.99 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 247.50 | 121.05 | 123.45 | % | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.13 | 4/25/2025 4:00:01 PM EST | |||
| 250.00 | 118.50 | 120.50 | 117.80 | +21.57 | +22.42% | 23 | 80 | 2.06 | 0.99 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 252.50 | 116.00 | 118.05 | 117.15 | +22.00 | +23.13% | 4 | 48 | 1.93 | 0.99 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 255.00 | 113.55 | 115.60 | 114.75 | +21.65 | +23.26% | 5 | 33 | 1.92 | 0.99 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 257.50 | 111.10 | 113.10 | 112.45 | +23.47 | +26.38% | 4 | 52 | 1.56 | 0.99 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 108.60 | 110.65 | 109.65 | +24.60 | +28.93% | 49 | 91 | 1.62 | 0.99 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 262.50 | 106.15 | 108.15 | 107.35 | +20.60 | +23.75% | 4 | 55 | 1.76 | 0.99 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 265.00 | 103.70 | 105.75 | 104.20 | +20.00 | +23.76% | 11 | 51 | 1.07 | 0.99 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 267.50 | 101.45 | 103.70 | 102.40 | +40.55 | +65.57% | 6 | 3 | 1.17 | 0.99 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 270.00 | 99.05 | 100.80 | 98.75 | +21.19 | +27.33% | 39 | 126 | 1.14 | 0.98 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 272.50 | 96.35 | 98.30 | 97.50 | +24.95 | +34.39% | 1 | 8 | 1.10 | 0.98 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 275.00 | 93.85 | 95.85 | 95.12 | +20.78 | +27.96% | 101 | 99 | 1.08 | 0.98 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 277.50 | 91.40 | 93.40 | 88.97 | +17.26 | +24.07% | 7 | 14 | 1.10 | 0.98 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 280.00 | 88.90 | 90.95 | 88.82 | +16.68 | +23.13% | 96 | 530 | 1.08 | 0.98 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 282.50 | 86.45 | 88.50 | 85.39 | +17.37 | +25.54% | 39 | 16 | 1.08 | 0.98 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 285.00 | 84.30 | 86.05 | 85.55 | +22.66 | +36.04% | 73 | 199 | 1.01 | 0.98 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 287.50 | 79.05 | 84.05 | 82.50 | +18.00 | +27.91% | 34 | 10 | 0.91 | 0.97 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 290.00 | 79.15 | 81.10 | 80.00 | +22.35 | +38.77% | 88 | 451 | 1.04 | 0.97 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 292.50 | 76.70 | 78.65 | 77.70 | +17.70 | +29.50% | 28 | 8 | 1.02 | 0.97 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 295.00 | 74.25 | 76.20 | 75.70 | +20.70 | +37.64% | 177 | 258 | 1.00 | 0.96 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 297.50 | 71.80 | 73.75 | 73.75 | +18.87 | +34.39% | 33 | 127 | 0.95 | 0.96 | 0.00 | -0.41 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 300.00 | 69.60 | 71.30 | 70.55 | +18.01 | +34.28% | 378 | 455 | 0.98 | 0.95 | 0.00 | -0.43 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 302.50 | 66.90 | 68.85 | 67.90 | +23.01 | +51.26% | 16 | 97 | 0.90 | 0.95 | 0.00 | -0.46 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 305.00 | 64.80 | 66.40 | 66.00 | +20.65 | +45.54% | 141 | 622 | 0.92 | 0.94 | 0.00 | -0.48 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 307.50 | 62.25 | 64.00 | 63.10 | +18.30 | +40.85% | 71 | 102 | 0.90 | 0.94 | 0.00 | -0.50 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 310.00 | 59.65 | 61.55 | 60.40 | +16.90 | +38.86% | 280 | 774 | 0.86 | 0.93 | 0.00 | -0.53 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 312.50 | 57.40 | 59.00 | 57.95 | +19.51 | +50.76% | 51 | 131 | 0.84 | 0.93 | 0.00 | -0.55 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 315.00 | 54.75 | 56.65 | 55.55 | +17.35 | +45.42% | 100 | 397 | 0.84 | 0.92 | 0.00 | -0.58 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 317.50 | 52.35 | 54.15 | 53.25 | +20.82 | +64.20% | 87 | 81 | 0.81 | 0.91 | 0.00 | -0.60 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 320.00 | 50.15 | 51.80 | 50.98 | +17.53 | +52.41% | 167 | 894 | 0.80 | 0.91 | 0.00 | -0.61 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 322.50 | 47.55 | 49.40 | 48.50 | +19.82 | +69.11% | 59 | 413 | 0.76 | 0.90 | 0.00 | -0.64 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 325.00 | 45.65 | 46.50 | 46.30 | +17.17 | +58.95% | 281 | 794 | 0.76 | 0.89 | 0.00 | -0.67 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 327.50 | 43.10 | 44.60 | 43.85 | +18.67 | +74.15% | 40 | 204 | 0.73 | 0.88 | 0.01 | -0.69 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 330.00 | 41.00 | 42.35 | 41.63 | +15.57 | +59.75% | 454 | 1,030 | 0.72 | 0.87 | 0.01 | -0.71 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 332.50 | 38.40 | 40.10 | 39.40 | +14.98 | +61.35% | 51 | 161 | 0.72 | 0.86 | 0.01 | -0.73 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 335.00 | 36.50 | 37.70 | 37.05 | +14.05 | +61.09% | 573 | 505 | 0.69 | 0.85 | 0.01 | -0.74 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 337.50 | 34.35 | 35.55 | 34.83 | +14.76 | +73.55% | 92 | 180 | 0.68 | 0.83 | 0.01 | -0.77 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 340.00 | 32.25 | 33.40 | 32.90 | +13.40 | +68.72% | 2,771 | 1,122 | 0.68 | 0.82 | 0.01 | -0.79 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 342.50 | 30.15 | 31.30 | 30.30 | +13.30 | +78.24% | 191 | 400 | 0.67 | 0.80 | 0.01 | -0.81 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 345.00 | 28.15 | 29.25 | 28.70 | +12.40 | +76.08% | 594 | 914 | 0.67 | 0.78 | 0.01 | -0.84 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 347.50 | 26.20 | 27.30 | 26.79 | +11.79 | +78.60% | 316 | 948 | 0.65 | 0.76 | 0.01 | -0.86 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 350.00 | 24.35 | 25.40 | 24.90 | +11.10 | +80.44% | 2,703 | 3,762 | 0.64 | 0.74 | 0.01 | -0.88 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 352.50 | 22.60 | 23.60 | 23.01 | +10.01 | +77.00% | 287 | 630 | 0.64 | 0.72 | 0.01 | -0.91 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 355.00 | 20.85 | 21.85 | 21.40 | +9.90 | +86.09% | 1,267 | 1,288 | 0.64 | 0.69 | 0.01 | -0.93 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 357.50 | 19.00 | 20.15 | 19.12 | +8.87 | +86.54% | 553 | 483 | 0.63 | 0.66 | 0.01 | -0.95 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 360.00 | 16.20 | 18.50 | 18.06 | +8.66 | +92.13% | 4,455 | 2,920 | 0.63 | 0.63 | 0.01 | -0.97 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 362.50 | 16.15 | 17.05 | 16.30 | +7.55 | +86.29% | 1,126 | 302 | 0.63 | 0.61 | 0.01 | -0.99 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 365.00 | 14.70 | 15.65 | 15.00 | +7.20 | +92.31% | 4,540 | 1,723 | 0.64 | 0.57 | 0.01 | -1.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 367.50 | 13.50 | 14.35 | 13.98 | +6.97 | +99.43% | 1,445 | 288 | 0.63 | 0.55 | 0.01 | -1.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 370.00 | 12.50 | 13.00 | 12.75 | +6.40 | +100.79% | 7,539 | 2,127 | 0.63 | 0.52 | 0.01 | -1.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 372.50 | 11.15 | 11.95 | 11.40 | +5.71 | +100.36% | 1,615 | 152 | 0.64 | 0.48 | 0.01 | -1.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 375.00 | 9.95 | 10.90 | 10.50 | +5.20 | +98.12% | 4,559 | 2,151 | 0.64 | 0.46 | 0.01 | -1.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 377.50 | 9.25 | 9.95 | 9.64 | +5.29 | +121.61% | 870 | 150 | 0.65 | 0.43 | 0.01 | -0.99 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 380.00 | 8.35 | 9.00 | 8.82 | +4.62 | +110.00% | 10,093 | 1,977 | 0.64 | 0.40 | 0.01 | -0.98 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 382.50 | 7.60 | 8.00 | 7.93 | +4.13 | +108.69% | 5,216 | 140 | 0.64 | 0.37 | 0.01 | -0.96 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 385.00 | 6.80 | 7.25 | 7.10 | +3.66 | +106.40% | 22,651 | 590 | 0.64 | 0.35 | 0.01 | -0.93 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 387.50 | 6.15 | 6.75 | 6.30 | +3.42 | +118.75% | 1,136 | 133 | 0.65 | 0.32 | 0.01 | -0.91 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 390.00 | 5.45 | 6.05 | 5.80 | +2.99 | +106.41% | 26,618 | 1,192 | 0.65 | 0.30 | 0.01 | -0.88 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 392.50 | 5.00 | 5.50 | 5.31 | +3.09 | +139.19% | 39,895 | 48 | 0.66 | 0.27 | 0.01 | -0.85 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 395.00 | 4.40 | 4.75 | 4.57 | +2.15 | +88.85% | 1,484 | 495 | 0.65 | 0.26 | 0.01 | -0.81 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 397.50 | 3.95 | 4.55 | 4.30 | +2.20 | +104.77% | 867 | 86 | 0.66 | 0.23 | 0.01 | -0.78 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 400.00 | 3.70 | 3.95 | 3.84 | +1.95 | +103.18% | 26,848 | 7,614 | 0.67 | 0.22 | 0.01 | -0.75 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 402.50 | 3.25 | 3.75 | 3.55 | +1.76 | +98.33% | 401 | 278 | 0.67 | 0.20 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 405.00 | 3.00 | 3.45 | 3.17 | +1.57 | +98.13% | 559 | 605 | 0.68 | 0.18 | 0.01 | -0.69 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 407.50 | 2.75 | 3.10 | 3.10 | +1.59 | +105.30% | 170 | 40 | 0.68 | 0.17 | 0.01 | -0.66 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 410.00 | 2.60 | 2.79 | 2.70 | +1.35 | +100.00% | 3,012 | 1,127 | 0.70 | 0.16 | 0.01 | -0.63 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 412.50 | 2.36 | 2.56 | 2.44 | +1.30 | +114.04% | 178 | 29 | 0.70 | 0.15 | 0.01 | -0.60 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 415.00 | 2.09 | 2.36 | 2.31 | +1.41 | +156.67% | 899 | 561 | 0.71 | 0.13 | 0.01 | -0.58 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 417.50 | 1.92 | 2.17 | 2.03 | +1.02 | +100.99% | 190 | 134 | 0.72 | 0.13 | 0.01 | -0.55 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 420.00 | 1.77 | 2.02 | 1.94 | +0.97 | +100.00% | 12,458 | 1,276 | 0.73 | 0.11 | 0.01 | -0.53 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 422.50 | 1.63 | 1.88 | 1.72 | +0.98 | +132.44% | 449 | 44 | 0.74 | 0.11 | 0.00 | -0.50 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 425.00 | 1.51 | 1.75 | 1.65 | +0.88 | +114.29% | 36,827 | 622 | 0.75 | 0.10 | 0.00 | -0.49 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 427.50 | 1.39 | 1.64 | 1.47 | +0.72 | +96.00% | 1,110 | 8 | 0.76 | 0.09 | 0.00 | -0.47 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 430.00 | 1.37 | 1.50 | 1.43 | +0.73 | +104.29% | 16,897 | 997 | 0.76 | 0.09 | 0.00 | -0.45 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 432.50 | 1.20 | 1.45 | 1.35 | +0.25 | +22.73% | 238 | 5 | 0.78 | 0.08 | 0.00 | -0.44 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 435.00 | 1.15 | 1.37 | 1.21 | +0.61 | +101.67% | 669 | 265 | 0.78 | 0.08 | 0.00 | -0.42 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 440.00 | 1.05 | 1.20 | 1.09 | +0.54 | +98.19% | 1,218 | 446 | 0.80 | 0.07 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 445.00 | 0.87 | 1.07 | 0.94 | +0.54 | +135.00% | 151 | 593 | 0.82 | 0.06 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 450.00 | 0.76 | 0.82 | 0.83 | +0.39 | +88.64% | 2,725 | 1,568 | 0.82 | 0.05 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 460.00 | 0.58 | 0.76 | 0.65 | +0.36 | +124.14% | 233 | 444 | 0.87 | 0.04 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 470.00 | 0.48 | 0.58 | 0.58 | +0.29 | +100.00% | 516 | 527 | 0.90 | 0.04 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 480.00 | 0.38 | 0.50 | 0.52 | +0.31 | +147.62% | 385 | 904 | 0.94 | 0.03 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 490.00 | 0.31 | 0.42 | 0.33 | +0.18 | +120.00% | 267 | 368 | 0.97 | 0.02 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 500.00 | 0.26 | 0.32 | 0.32 | +0.16 | +100.00% | 2,363 | 1,029 | 1.00 | 0.02 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 510.00 | 0.22 | 0.37 | 0.23 | +0.08 | +53.34% | 483 | 363 | 1.06 | 0.01 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 520.00 | 0.21 | 0.22 | 0.19 | +0.09 | +90.00% | 944 | 173 | 1.07 | 0.01 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 530.00 | 0.16 | 0.22 | 0.21 | +0.07 | +50.00% | 591 | 343 | 1.10 | 0.01 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 540.00 | 0.13 | 0.20 | 0.20 | +0.09 | +81.82% | 46 | 70 | 1.13 | 0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 550.00 | 0.15 | 0.20 | 0.15 | +0.04 | +36.37% | 856 | 129 | 1.21 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 560.00 | 0.09 | 0.22 | 0.15 | +0.09 | +150.00% | 105 | 113 | 1.20 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 570.00 | 0.08 | 0.21 | 0.17 | +0.11 | +183.34% | 260 | 173 | 1.24 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 580.00 | 0.06 | 0.19 | 0.16 | +0.10 | +166.67% | 229 | 209 | 1.23 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 590.00 | 0.05 | 0.15 | 0.13 | +0.04 | +44.45% | 106 | 101 | 1.27 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 600.00 | 0.09 | 0.12 | 0.09 | +0.03 | +50.00% | 2,177 | 753 | 1.33 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 610.00 | 0.06 | 0.10 | 0.10 | % | 98 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 620.00 | 0.00 | 0.10 | 0.10 | % | 22 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 630.00 | 0.00 | 0.17 | 0.08 | +0.03 | +60.00% | 1 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 640.00 | 0.03 | 0.16 | 0.06 | % | 1 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 650.00 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 15 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 0.12 | 0.09 | +0.03 | +50.00% | 37 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 670.00 | 0.03 | 0.11 | 0.08 | +0.05 | +166.67% | 43 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.11 | 0.06 | +0.03 | +100.00% | 207 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 690.00 | 0.04 | 0.07 | 0.05 | +0.02 | +66.67% | 3,468 | 2,333 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 2,066 | 1,681 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 0.04 | 0.10 | 0.06 | 0.00 | 0.00% | 1,284 | 1,168 | 2.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 0.03 | 0.14 | 0.10 | +0.03 | +42.86% | 375 | 326 | 2.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 0.05 | 0.15 | 0.06 | -0.04 | -40.00% | 109 | 1,697 | 0.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 140.00 | 0.05 | 0.12 | 0.11 | 0.00 | 0.00% | 274 | 1,898 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 0.07 | 0.14 | 0.12 | -0.02 | -14.29% | 1,231 | 36,647 | 2.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 0.07 | 0.19 | 0.14 | -0.04 | -22.23% | 642 | 2,242 | 2.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 0.08 | 0.21 | 0.20 | 0.00 | 0.00% | 45 | 262 | 2.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 0.10 | 0.21 | 0.13 | -0.09 | -40.91% | 252 | 1,300 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 0.12 | 0.25 | 0.20 | -0.05 | -20.00% | 1,570 | 569 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 0.12 | 0.27 | 0.15 | -0.14 | -48.28% | 1,227 | 2,795 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 0.13 | 0.27 | 0.26 | -0.10 | -27.78% | 199 | 2,709 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 0.20 | 0.25 | 0.26 | -0.10 | -27.78% | 387 | 915 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 0.19 | 0.35 | 0.20 | -0.24 | -54.55% | 742 | 384 | 1.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 200.00 | 0.25 | 0.30 | 0.27 | -0.14 | -34.15% | 2,615 | 13,037 | 2.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 205.00 | 0.24 | 0.41 | 0.30 | -0.16 | -34.79% | 3,539 | 3,017 | 1.75 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 0.35 | 0.45 | 0.35 | -0.15 | -30.00% | 1,707 | 19,732 | 1.88 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 212.50 | 0.29 | 0.47 | 0.46 | -0.05 | -9.81% | 70 | 231 | 1.74 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 215.00 | 0.30 | 0.50 | 0.35 | -0.24 | -40.68% | 373 | 582 | 1.76 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 217.50 | 0.32 | 0.53 | 0.47 | -0.14 | -22.96% | 409 | 26 | 1.76 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 220.00 | 0.43 | 0.54 | 0.42 | -0.16 | -27.59% | 13,299 | 1,574 | 1.77 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 222.50 | 0.36 | 0.57 | 0.44 | -0.22 | -33.34% | 65 | 313 | 1.74 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 225.00 | 0.38 | 0.60 | 0.54 | -0.19 | -26.03% | 86 | 645 | 1.73 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 227.50 | 0.40 | 0.62 | 0.57 | -0.10 | -14.93% | 4 | 31 | 1.64 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 0.50 | 0.56 | 0.56 | -0.14 | -20.00% | 380 | 2,784 | 1.69 | 0.00 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 232.50 | 0.44 | 0.68 | 0.62 | -0.13 | -17.34% | 6 | 145 | 1.63 | 0.00 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 235.00 | 0.46 | 0.70 | 0.56 | -0.19 | -25.34% | 109 | 1,268 | 1.62 | 0.00 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 237.50 | 0.48 | 0.73 | 0.71 | -0.07 | -8.98% | 15 | 18 | 1.58 | 0.00 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 0.50 | 0.65 | 0.69 | -0.11 | -13.75% | 170 | 1,254 | 1.58 | 0.00 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 242.50 | 0.52 | 0.77 | 0.62 | -0.20 | -24.39% | 820 | 24 | 1.56 | 0.00 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 245.00 | 0.53 | 0.79 | 0.79 | -0.06 | -7.06% | 3,505 | 758 | 1.51 | -0.01 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 247.50 | 0.57 | 0.82 | 0.83 | -0.08 | -8.80% | 26 | 421 | 1.51 | -0.01 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 250.00 | 0.70 | 0.77 | 0.71 | -0.20 | -21.98% | 3,793 | 3,094 | 1.50 | -0.01 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 252.50 | 0.61 | 0.87 | 0.90 | -0.03 | -3.23% | 145 | 12 | 1.46 | -0.01 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 255.00 | 0.70 | 0.90 | 0.91 | -0.11 | -10.79% | 79 | 1,089 | 1.45 | -0.01 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 257.50 | 0.66 | 0.93 | 0.67 | -0.38 | -36.19% | 2,091 | 18 | 1.42 | -0.01 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 0.75 | 0.85 | 0.93 | -0.13 | -12.27% | 5,647 | 4,109 | 1.38 | -0.01 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 262.50 | 0.73 | 1.00 | 0.93 | -0.17 | -15.46% | 333 | 113 | 1.35 | -0.01 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 265.00 | 0.75 | 1.03 | 1.05 | -0.05 | -4.55% | 2,809 | 512 | 1.33 | -0.01 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 267.50 | 0.78 | 1.07 | 1.04 | -0.01 | -0.96% | 42 | 65 | 1.33 | -0.01 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 270.00 | 0.94 | 1.11 | 0.97 | -0.21 | -17.80% | 1,675 | 1,216 | 1.32 | -0.02 | 0.00 | -0.25 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 272.50 | 0.86 | 1.15 | 1.11 | -0.04 | -3.48% | 61 | 82 | 1.26 | -0.02 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 275.00 | 0.89 | 1.19 | 1.07 | -0.16 | -13.01% | 4,039 | 613 | 1.24 | -0.02 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 277.50 | 0.93 | 1.24 | 1.12 | -0.13 | -10.40% | 2,075 | 59 | 1.22 | -0.02 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 280.00 | 0.98 | 1.29 | 1.16 | -0.12 | -9.38% | 2,355 | 1,784 | 1.21 | -0.02 | 0.00 | -0.30 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 282.50 | 1.01 | 1.34 | 1.37 | -0.03 | -2.15% | 36 | 284 | 1.17 | -0.02 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 285.00 | 1.05 | 1.29 | 1.31 | -0.09 | -6.43% | 1,380 | 614 | 1.15 | -0.02 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 287.50 | 1.26 | 1.45 | 1.30 | -0.15 | -10.35% | 103 | 178 | 1.12 | -0.03 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 290.00 | 1.19 | 1.45 | 1.35 | -0.15 | -10.00% | 1,539 | 1,564 | 1.12 | -0.03 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 292.50 | 1.36 | 1.51 | 1.50 | -0.18 | -10.72% | 1,354 | 191 | 1.11 | -0.03 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 295.00 | 1.41 | 1.56 | 1.52 | -0.08 | -5.00% | 431 | 286 | 1.08 | -0.04 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 297.50 | 1.43 | 1.67 | 1.55 | -0.26 | -14.37% | 133 | 517 | 1.05 | -0.04 | 0.00 | -0.41 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 300.00 | 1.48 | 1.60 | 1.61 | -0.24 | -12.98% | 4,968 | 5,053 | 1.03 | -0.05 | 0.00 | -0.43 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 302.50 | 1.54 | 1.76 | 1.47 | -0.54 | -26.87% | 105 | 240 | 1.01 | -0.05 | 0.00 | -0.46 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 305.00 | 1.58 | 1.71 | 1.66 | -0.54 | -24.55% | 349 | 1,087 | 0.99 | -0.06 | 0.00 | -0.48 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 307.50 | 1.65 | 1.87 | 1.69 | -0.58 | -25.56% | 202 | 419 | 0.96 | -0.06 | 0.00 | -0.50 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 310.00 | 1.71 | 1.81 | 1.73 | -0.73 | -29.68% | 1,323 | 1,572 | 0.93 | -0.07 | 0.00 | -0.53 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 312.50 | 1.77 | 1.97 | 1.82 | -0.90 | -33.09% | 68 | 125 | 0.91 | -0.07 | 0.00 | -0.55 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 315.00 | 1.84 | 1.97 | 1.85 | -1.18 | -38.95% | 711 | 3,008 | 0.89 | -0.08 | 0.00 | -0.58 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 317.50 | 1.91 | 2.06 | 1.91 | -1.41 | -42.47% | 104 | 147 | 0.86 | -0.09 | 0.00 | -0.60 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 320.00 | 2.00 | 2.10 | 2.05 | -1.65 | -44.60% | 1,598 | 1,554 | 0.84 | -0.09 | 0.00 | -0.61 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 322.50 | 2.11 | 2.26 | 2.55 | -1.60 | -38.56% | 209 | 1,340 | 0.82 | -0.10 | 0.00 | -0.64 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 325.00 | 2.22 | 2.35 | 2.31 | -2.34 | -50.33% | 929 | 602 | 0.79 | -0.11 | 0.00 | -0.67 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 327.50 | 2.38 | 2.56 | 2.67 | -2.33 | -46.60% | 198 | 133 | 0.78 | -0.12 | 0.01 | -0.69 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 330.00 | 2.55 | 2.76 | 2.62 | -3.03 | -53.63% | 2,612 | 1,048 | 0.76 | -0.13 | 0.01 | -0.71 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 332.50 | 2.75 | 2.95 | 2.84 | -3.66 | -56.31% | 445 | 170 | 0.74 | -0.14 | 0.01 | -0.73 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 335.00 | 3.00 | 3.30 | 3.15 | -4.05 | -56.25% | 580 | 656 | 0.73 | -0.15 | 0.01 | -0.74 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 337.50 | 3.25 | 3.65 | 3.50 | -4.40 | -55.70% | 337 | 351 | 0.72 | -0.17 | 0.01 | -0.77 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 340.00 | 3.70 | 4.00 | 3.80 | -4.90 | -56.33% | 3,124 | 1,153 | 0.70 | -0.18 | 0.01 | -0.79 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 342.50 | 4.00 | 4.45 | 4.27 | -5.41 | -55.89% | 895 | 190 | 0.70 | -0.20 | 0.01 | -0.81 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 345.00 | 4.55 | 4.90 | 4.77 | -5.93 | -55.43% | 1,718 | 772 | 0.69 | -0.22 | 0.01 | -0.84 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 347.50 | 5.00 | 5.55 | 5.20 | -7.00 | -57.38% | 1,049 | 647 | 0.68 | -0.24 | 0.01 | -0.86 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 350.00 | 5.75 | 6.00 | 5.90 | -7.20 | -54.97% | 3,290 | 1,696 | 0.68 | -0.26 | 0.01 | -0.88 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 352.50 | 6.30 | 6.85 | 7.00 | -10.20 | -59.31% | 647 | 61 | 0.67 | -0.28 | 0.01 | -0.91 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 355.00 | 7.05 | 7.50 | 7.30 | -8.50 | -53.80% | 2,170 | 94 | 0.67 | -0.31 | 0.01 | -0.93 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 357.50 | 7.95 | 8.45 | 8.10 | -11.20 | -58.04% | 788 | 27 | 0.67 | -0.34 | 0.01 | -0.95 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 360.00 | 8.85 | 9.40 | 9.15 | -10.85 | -54.25% | 2,883 | 70 | 0.66 | -0.37 | 0.01 | -0.97 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 362.50 | 9.85 | 10.40 | 10.23 | -11.77 | -53.50% | 1,002 | 11 | 0.66 | -0.39 | 0.01 | -0.99 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 365.00 | 10.95 | 11.55 | 11.20 | -13.27 | -54.23% | 2,848 | 13 | 0.66 | -0.43 | 0.01 | -1.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 367.50 | 12.10 | 12.70 | 12.39 | -13.06 | -51.32% | 862 | 11 | 0.66 | -0.45 | 0.01 | -1.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 370.00 | 13.40 | 14.00 | 13.76 | -13.44 | -49.42% | 2,221 | 149 | 0.66 | -0.48 | 0.01 | -1.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 372.50 | 14.75 | 15.45 | 15.10 | -15.36 | -50.43% | 221 | 2 | 0.66 | -0.52 | 0.01 | -1.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 375.00 | 16.20 | 17.20 | 16.70 | -15.10 | -47.49% | 315 | 10 | 0.67 | -0.54 | 0.01 | -1.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 377.50 | 17.70 | 18.50 | 19.85 | % | 215 | 0 | 0.66 | -0.57 | 0.01 | -0.99 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 380.00 | 19.25 | 20.35 | 19.70 | -14.60 | -42.57% | 449 | 49 | 0.67 | -0.60 | 0.01 | -0.98 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 382.50 | 20.90 | 22.45 | 22.60 | -14.00 | -38.26% | 219 | 1 | 0.67 | -0.63 | 0.01 | -0.96 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 385.00 | 22.70 | 23.95 | 21.70 | -18.52 | -46.05% | 9 | 18 | 0.68 | -0.65 | 0.01 | -0.93 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 387.50 | 24.35 | 26.15 | 24.50 | -15.50 | -38.75% | 2 | 1 | 0.68 | -0.68 | 0.01 | -0.91 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 390.00 | 26.40 | 27.60 | 28.75 | -15.70 | -35.33% | 102 | 20 | 0.69 | -0.70 | 0.01 | -0.88 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 392.50 | 28.10 | 29.30 | 30.50 | % | 34 | 0 | 0.68 | -0.73 | 0.01 | -0.85 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 395.00 | 30.15 | 31.35 | 32.00 | -17.85 | -35.81% | 21 | 4 | 0.69 | -0.74 | 0.01 | -0.81 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 397.50 | 32.10 | 33.70 | 32.60 | -16.10 | -33.06% | 2 | 3 | 0.70 | -0.77 | 0.01 | -0.78 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 400.00 | 34.40 | 35.45 | 34.75 | -35.33 | -50.42% | 244 | 19 | 0.70 | -0.78 | 0.01 | -0.75 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 402.50 | 36.20 | 37.80 | % | 0 | 0 | 0.70 | -0.80 | 0.01 | -0.72 | 4/25/2025 4:00:01 PM EST | |||
| 405.00 | 38.35 | 40.05 | 61.56 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.82 | 0.01 | -0.69 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 407.50 | 40.60 | 42.65 | % | 0 | 0 | 0.72 | -0.83 | 0.01 | -0.66 | 4/25/2025 4:00:01 PM EST | |||
| 410.00 | 42.85 | 44.95 | 41.77 | -53.85 | -56.32% | 1 | 5 | 0.71 | -0.84 | 0.01 | -0.63 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 412.50 | 45.10 | 47.35 | 49.50 | % | 3 | 0 | 0.73 | -0.85 | 0.01 | -0.60 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 415.00 | 47.40 | 51.30 | 49.00 | -22.33 | -31.31% | 2 | 3 | 0.72 | -0.87 | 0.01 | -0.58 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 417.50 | 49.55 | 55.00 | % | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.55 | 4/25/2025 4:00:01 PM EST | |||
| 420.00 | 52.25 | 53.65 | 51.04 | -24.55 | -32.48% | 51 | 22 | 0.73 | -0.89 | 0.01 | -0.53 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 422.50 | 54.25 | 60.00 | 52.30 | % | 35 | 0 | 0.73 | -0.89 | 0.00 | -0.50 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 425.00 | 56.65 | 60.20 | 60.05 | -49.55 | -45.21% | 4 | 3 | 0.86 | -0.90 | 0.00 | -0.49 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 427.50 | 59.05 | 61.05 | % | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.47 | 4/25/2025 4:00:01 PM EST | |||
| 430.00 | 61.60 | 63.55 | 63.28 | -60.62 | -48.93% | 8 | 5 | 0.81 | -0.91 | 0.00 | -0.45 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 432.50 | 63.85 | 69.00 | 64.67 | % | 20 | 0 | 0.82 | -0.92 | 0.00 | -0.44 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 435.00 | 66.20 | 68.35 | 72.35 | -56.40 | -43.81% | 20 | 35 | 0.87 | -0.92 | 0.00 | -0.42 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 440.00 | 71.05 | 73.20 | 74.50 | -75.25 | -50.25% | 30 | 1 | 0.85 | -0.93 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 445.00 | 75.90 | 78.45 | % | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.34 | 4/25/2025 4:00:01 PM EST | |||
| 450.00 | 80.85 | 83.05 | 109.94 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.95 | 0.00 | -0.31 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 460.00 | 90.65 | 94.20 | % | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.30 | 4/25/2025 4:00:01 PM EST | |||
| 470.00 | 100.55 | 102.80 | % | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.26 | 4/25/2025 4:00:01 PM EST | |||
| 480.00 | 110.45 | 114.10 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.22 | 4/25/2025 4:00:01 PM EST | |||
| 490.00 | 120.40 | 122.65 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.19 | 4/25/2025 4:00:01 PM EST | |||
| 500.00 | 130.35 | 132.60 | 128.11 | % | 2 | 0 | 1.17 | -0.98 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 510.00 | 140.30 | 142.85 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.13 | 4/25/2025 4:00:01 PM EST | |||
| 520.00 | 150.25 | 156.00 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.10 | 4/25/2025 4:00:01 PM EST | |||
| 530.00 | 160.25 | 166.00 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.08 | 4/25/2025 4:00:01 PM EST | |||
| 540.00 | 170.20 | 176.00 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.06 | 4/25/2025 4:00:01 PM EST | |||
| 550.00 | 180.20 | 186.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.04 | 4/25/2025 4:00:01 PM EST | |||
| 560.00 | 190.15 | 192.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 570.00 | 200.15 | 205.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 580.00 | 210.15 | 212.90 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 590.00 | 220.15 | 226.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 600.00 | 230.15 | 232.75 | 284.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 610.00 | 240.15 | 246.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 620.00 | 250.05 | 252.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 630.00 | 260.10 | 262.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 640.00 | 270.10 | 272.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 650.00 | 280.10 | 282.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 660.00 | 290.15 | 292.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 670.00 | 300.10 | 305.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 680.00 | 310.15 | 315.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 690.00 | 320.15 | 322.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |