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 | 252.25 | 256.05 | % | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 120.00 | 247.25 | 251.10 | % | 0 | 0 | 9.13 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 125.00 | 242.30 | 246.15 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 130.00 | 237.35 | 241.25 | 161.87 | 0.00 | 0.00% | 0 | 1 | 5.64 | 1.00 | 0.00 | -0.02 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 140.00 | 227.40 | 231.25 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | -0.05 | 4/25/2025 4:00:01 PM EST | |||
| 150.00 | 217.45 | 221.35 | 193.23 | 0.00 | 0.00% | 0 | 1 | 3.36 | 1.00 | 0.00 | -0.06 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 207.60 | 211.50 | 190.12 | 0.00 | 0.00% | 0 | 12 | 2.94 | 1.00 | 0.00 | -0.09 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 202.70 | 206.55 | 139.80 | 0.00 | 0.00% | 0 | 28 | 2.73 | 0.99 | 0.00 | -0.10 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 197.70 | 201.55 | 124.55 | 0.00 | 0.00% | 0 | 6 | 2.56 | 0.99 | 0.00 | -0.12 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 192.80 | 196.60 | 140.80 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.99 | 0.00 | -0.14 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 187.85 | 191.15 | 114.65 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.99 | 0.00 | -0.15 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 182.90 | 186.80 | 110.65 | 0.00 | 0.00% | 0 | 18 | 2.18 | 0.99 | 0.00 | -0.17 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 178.00 | 181.65 | 125.85 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.99 | 0.00 | -0.18 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 173.05 | 176.95 | 120.85 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.99 | 0.00 | -0.20 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 200.00 | 168.05 | 171.90 | 165.87 | +21.52 | +14.91% | 1 | 20 | 2.07 | 0.98 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 205.00 | 163.20 | 167.10 | 164.95 | +54.55 | +49.42% | 2 | 1 | 1.97 | 0.98 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 158.25 | 162.20 | 133.80 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.98 | 0.00 | -0.26 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 215.00 | 153.30 | 157.25 | 98.05 | 0.00 | 0.00% | 0 | 9 | 1.81 | 0.98 | 0.00 | -0.27 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 220.00 | 148.40 | 152.30 | 149.22 | +23.13 | +18.35% | 7 | 18 | 1.78 | 0.97 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 225.00 | 143.50 | 147.40 | 123.32 | 0.00 | 0.00% | 0 | 20 | 1.77 | 0.97 | 0.00 | -0.31 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 138.75 | 142.45 | 140.30 | +22.20 | +18.80% | 6 | 6 | 1.68 | 0.97 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 235.00 | 133.60 | 137.55 | 112.24 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.96 | 0.00 | -0.34 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 128.70 | 132.65 | 92.08 | 0.00 | 0.00% | 0 | 54 | 1.59 | 0.96 | 0.00 | -0.35 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 245.00 | 123.70 | 127.55 | 122.01 | +50.99 | +71.80% | 6 | 4 | 1.54 | 0.96 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 250.00 | 118.90 | 122.70 | 120.65 | +22.07 | +22.39% | 5 | 45 | 1.47 | 0.95 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 255.00 | 113.90 | 117.85 | 115.20 | +20.84 | +22.09% | 3 | 30 | 1.02 | 0.95 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 109.05 | 112.95 | 110.50 | +26.85 | +32.10% | 1 | 48 | 1.05 | 0.95 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 265.00 | 104.15 | 108.05 | 105.86 | +17.32 | +19.57% | 1 | 39 | 0.99 | 0.95 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 270.00 | 99.60 | 102.50 | 101.79 | +22.14 | +27.80% | 5 | 52 | 0.93 | 0.94 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 275.00 | 95.10 | 97.20 | 97.00 | +21.56 | +28.58% | 23 | 56 | 0.99 | 0.93 | 0.00 | -0.42 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 280.00 | 90.30 | 92.30 | 88.39 | +15.84 | +21.84% | 26 | 159 | 0.94 | 0.93 | 0.00 | -0.45 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 285.00 | 85.35 | 87.35 | 82.10 | +15.07 | +22.49% | 10 | 322 | 0.91 | 0.92 | 0.00 | -0.48 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 287.50 | 82.10 | 85.85 | 82.20 | % | 2 | 0 | 0.86 | 0.91 | 0.00 | -0.49 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 290.00 | 80.60 | 82.45 | 81.27 | +18.56 | +29.60% | 51 | 603 | 0.88 | 0.91 | 0.00 | -0.50 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 292.50 | 77.35 | 81.00 | 77.40 | +17.84 | +29.96% | 1 | 11 | 0.86 | 0.90 | 0.00 | -0.51 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 295.00 | 75.75 | 77.60 | 76.63 | +21.32 | +38.55% | 13 | 175 | 0.85 | 0.90 | 0.00 | -0.52 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 297.50 | 72.50 | 76.15 | 72.55 | +18.70 | +34.73% | 2 | 49 | 0.80 | 0.89 | 0.00 | -0.52 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 300.00 | 70.95 | 72.80 | 71.60 | +20.18 | +39.25% | 341 | 485 | 0.82 | 0.89 | 0.00 | -0.53 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 302.50 | 68.40 | 70.75 | 69.59 | +20.69 | +42.32% | 5 | 3 | 0.80 | 0.88 | 0.00 | -0.53 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 305.00 | 66.20 | 68.10 | 66.26 | +17.50 | +35.89% | 4 | 129 | 0.79 | 0.88 | 0.00 | -0.54 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 307.50 | 63.75 | 66.15 | 64.75 | +20.05 | +44.86% | 24 | 3 | 0.76 | 0.87 | 0.00 | -0.54 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 310.00 | 61.50 | 63.75 | 61.65 | +19.20 | +45.23% | 111 | 307 | 0.77 | 0.87 | 0.00 | -0.55 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 312.50 | 59.25 | 62.05 | 60.20 | +17.95 | +42.49% | 5 | 6 | 0.74 | 0.86 | 0.00 | -0.56 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 315.00 | 57.20 | 58.85 | 60.17 | +17.57 | +41.25% | 79 | 220 | 0.74 | 0.85 | 0.00 | -0.56 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 317.50 | 54.80 | 56.90 | 55.65 | +18.22 | +48.68% | 30 | 48 | 0.73 | 0.85 | 0.00 | -0.56 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 320.00 | 52.80 | 54.40 | 53.52 | +15.07 | +39.20% | 53 | 142 | 0.73 | 0.84 | 0.00 | -0.56 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 322.50 | 50.60 | 52.35 | 50.11 | +13.81 | +38.05% | 10 | 22 | 0.72 | 0.83 | 0.00 | -0.57 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 325.00 | 48.45 | 49.95 | 47.04 | +14.54 | +44.74% | 70 | 229 | 0.71 | 0.83 | 0.00 | -0.57 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 327.50 | 46.35 | 48.00 | 48.50 | +15.24 | +45.83% | 6 | 33 | 0.70 | 0.82 | 0.00 | -0.58 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 330.00 | 44.30 | 45.75 | 44.45 | +15.65 | +54.34% | 108 | 435 | 0.70 | 0.81 | 0.01 | -0.58 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 332.50 | 42.25 | 44.50 | 43.61 | +16.71 | +62.12% | 2 | 45 | 0.70 | 0.80 | 0.01 | -0.59 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 335.00 | 40.30 | 42.00 | 40.51 | +13.11 | +47.85% | 47 | 233 | 0.69 | 0.78 | 0.01 | -0.60 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 337.50 | 38.30 | 39.90 | 38.20 | +14.03 | +58.05% | 15 | 14 | 0.68 | 0.77 | 0.01 | -0.60 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 340.00 | 36.40 | 37.95 | 36.78 | +12.28 | +50.13% | 188 | 650 | 0.67 | 0.76 | 0.01 | -0.61 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 342.50 | 34.60 | 36.30 | 35.85 | +15.05 | +72.36% | 17 | 45 | 0.67 | 0.74 | 0.01 | -0.62 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 345.00 | 33.05 | 34.15 | 33.50 | +11.60 | +52.97% | 107 | 377 | 0.67 | 0.73 | 0.01 | -0.63 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 347.50 | 30.95 | 31.95 | 31.55 | +12.58 | +66.32% | 21 | 43 | 0.66 | 0.71 | 0.01 | -0.64 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 350.00 | 29.50 | 31.00 | 28.35 | +9.05 | +46.90% | 777 | 1,193 | 0.67 | 0.69 | 0.01 | -0.65 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 352.50 | 27.15 | 29.10 | 28.00 | +9.60 | +52.18% | 15 | 55 | 0.64 | 0.67 | 0.01 | -0.66 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 355.00 | 26.15 | 27.65 | 26.89 | +9.64 | +55.89% | 463 | 384 | 0.66 | 0.65 | 0.01 | -0.67 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 357.50 | 24.60 | 25.95 | 24.14 | +8.80 | +57.37% | 27 | 22 | 0.66 | 0.63 | 0.01 | -0.68 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 360.00 | 23.25 | 24.65 | 24.15 | +9.40 | +63.73% | 907 | 897 | 0.66 | 0.61 | 0.01 | -0.69 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 362.50 | 21.80 | 23.00 | 21.55 | +7.55 | +53.93% | 48 | 9 | 0.65 | 0.59 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 365.00 | 20.65 | 21.95 | 20.55 | +7.75 | +60.55% | 572 | 179 | 0.66 | 0.57 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 367.50 | 19.65 | 20.50 | 19.90 | +9.23 | +86.51% | 59 | 6 | 0.65 | 0.55 | 0.01 | -0.71 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 370.00 | 18.30 | 19.50 | 18.90 | +7.65 | +68.00% | 1,133 | 623 | 0.66 | 0.52 | 0.01 | -0.71 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 372.50 | 17.30 | 18.00 | 17.30 | +7.00 | +67.97% | 106 | 7 | 0.66 | 0.51 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 375.00 | 16.25 | 16.80 | 16.55 | +6.55 | +65.50% | 797 | 536 | 0.65 | 0.48 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 377.50 | 15.20 | 15.85 | 15.57 | +7.52 | +93.42% | 52 | 1 | 0.66 | 0.46 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 380.00 | 14.30 | 14.90 | 14.53 | +5.96 | +69.55% | 682 | 544 | 0.66 | 0.45 | 0.01 | -0.71 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 382.50 | 13.20 | 14.20 | 13.60 | +5.67 | +71.51% | 40 | 4 | 0.66 | 0.42 | 0.01 | -0.71 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 385.00 | 12.55 | 13.10 | 12.80 | +5.68 | +79.78% | 298 | 178 | 0.66 | 0.41 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 387.50 | 11.70 | 12.35 | 11.65 | +4.95 | +73.89% | 70 | 10 | 0.67 | 0.39 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 390.00 | 11.00 | 11.50 | 11.26 | +4.71 | +71.91% | 1,152 | 385 | 0.67 | 0.37 | 0.01 | -0.69 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 392.50 | 10.10 | 10.95 | 10.50 | +5.25 | +100.00% | 20 | 3 | 0.67 | 0.35 | 0.01 | -0.68 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 395.00 | 9.55 | 10.15 | 9.92 | +4.67 | +88.96% | 122 | 263 | 0.67 | 0.34 | 0.01 | -0.67 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 397.50 | 8.80 | 9.70 | 9.70 | +4.95 | +104.22% | 17 | 11 | 0.68 | 0.32 | 0.01 | -0.66 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 400.00 | 8.35 | 8.80 | 8.55 | +3.30 | +62.86% | 2,351 | 2,253 | 0.67 | 0.31 | 0.01 | -0.65 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 402.50 | 7.65 | 8.35 | 8.87 | +4.37 | +97.12% | 11 | 5 | 0.67 | 0.29 | 0.01 | -0.63 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 405.00 | 7.25 | 7.80 | 7.81 | +3.41 | +77.50% | 196 | 263 | 0.68 | 0.28 | 0.01 | -0.62 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 407.50 | 6.85 | 7.30 | 6.75 | +3.15 | +87.50% | 70 | 24 | 0.68 | 0.26 | 0.01 | -0.60 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 410.00 | 6.45 | 6.90 | 6.70 | +2.80 | +71.80% | 569 | 639 | 0.69 | 0.25 | 0.01 | -0.59 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 412.50 | 5.90 | 6.55 | 6.15 | +2.55 | +70.84% | 22 | 7 | 0.69 | 0.24 | 0.01 | -0.58 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 415.00 | 5.60 | 6.10 | 5.85 | +2.71 | +86.31% | 147 | 90 | 0.69 | 0.22 | 0.01 | -0.56 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 417.50 | 5.15 | 5.90 | 4.85 | +2.09 | +75.73% | 2 | 21 | 0.69 | 0.21 | 0.01 | -0.55 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 420.00 | 4.95 | 5.35 | 5.19 | +2.19 | +73.00% | 293 | 287 | 0.70 | 0.20 | 0.01 | -0.53 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 422.50 | 4.55 | 5.10 | 5.00 | +2.62 | +110.09% | 10 | 21 | 0.70 | 0.19 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 425.00 | 4.40 | 4.75 | 4.55 | +1.93 | +73.67% | 130 | 157 | 0.71 | 0.18 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 427.50 | 4.00 | 4.65 | 4.30 | +2.05 | +91.12% | 1 | 6 | 0.72 | 0.17 | 0.00 | -0.49 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 430.00 | 3.90 | 4.25 | 4.00 | +1.96 | +96.08% | 237 | 457 | 0.72 | 0.16 | 0.00 | -0.48 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 432.50 | 3.55 | 4.05 | 3.60 | +1.60 | +80.00% | 14 | 2 | 0.72 | 0.16 | 0.00 | -0.46 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 435.00 | 3.35 | 3.80 | 3.75 | +1.50 | +66.67% | 36 | 31 | 0.72 | 0.15 | 0.00 | -0.45 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 440.00 | 3.10 | 3.40 | 3.22 | +1.64 | +103.80% | 180 | 190 | 0.74 | 0.13 | 0.00 | -0.43 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 445.00 | 2.77 | 3.05 | 3.15 | +1.55 | +96.88% | 14 | 124 | 0.75 | 0.12 | 0.00 | -0.40 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 450.00 | 2.49 | 2.71 | 2.74 | +1.24 | +82.67% | 347 | 477 | 0.76 | 0.11 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 455.00 | 2.14 | 2.61 | 2.38 | +0.68 | +40.00% | 44 | 42 | 0.76 | 0.10 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 460.00 | 1.92 | 2.23 | 2.10 | +0.99 | +89.19% | 30 | 43 | 0.78 | 0.09 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 465.00 | 1.72 | 2.07 | 1.92 | +0.73 | +61.35% | 5 | 24 | 0.79 | 0.08 | 0.00 | -0.33 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 470.00 | 1.66 | 1.86 | 1.80 | +0.91 | +102.25% | 486 | 141 | 0.80 | 0.08 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 475.00 | 1.42 | 1.72 | 1.22 | +0.38 | +45.24% | 98 | 55 | 0.81 | 0.07 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 480.00 | 1.36 | 1.59 | 1.40 | +0.63 | +81.82% | 499 | 57 | 0.82 | 0.06 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 485.00 | 1.22 | 1.45 | 1.34 | +0.60 | +81.09% | 14 | 16 | 0.83 | 0.06 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 490.00 | 1.06 | 1.32 | 1.20 | +0.56 | +87.50% | 61 | 44 | 0.84 | 0.05 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 495.00 | 0.96 | 1.23 | 1.10 | +0.48 | +77.42% | 18 | 66 | 0.85 | 0.05 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 500.00 | 1.00 | 1.05 | 1.00 | +0.47 | +88.68% | 215 | 275 | 0.86 | 0.05 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 505.00 | 0.84 | 1.05 | 0.87 | +0.35 | +67.31% | 41 | 14 | 0.87 | 0.04 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 510.00 | 0.79 | 0.97 | 0.85 | +0.37 | +77.09% | 73 | 13 | 0.88 | 0.04 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 515.00 | 0.67 | 0.90 | 0.78 | +0.35 | +81.40% | 74 | 34 | 0.89 | 0.04 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 520.00 | 0.67 | 0.84 | 1.00 | 0.00 | 0.00% | 0 | 31 | 0.90 | 0.04 | 0.00 | -0.19 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 525.00 | 0.56 | 0.78 | 0.66 | +0.13 | +24.53% | 119 | 56 | 0.90 | 0.03 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 530.00 | 0.51 | 0.73 | 0.70 | +0.40 | +133.34% | 16 | 7 | 0.92 | 0.03 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 535.00 | 0.45 | 0.68 | 0.50 | 0.00 | 0.00% | 5 | 3 | 0.92 | 0.03 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 540.00 | 0.43 | 0.64 | 0.53 | +0.14 | +35.90% | 7 | 33 | 0.93 | 0.03 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 545.00 | 0.37 | 0.52 | 0.52 | +0.27 | +108.00% | 13 | 7 | 0.93 | 0.02 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 550.00 | 0.34 | 0.57 | 0.45 | +0.23 | +104.55% | 2 | 71 | 0.94 | 0.02 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 555.00 | 0.31 | 0.58 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.02 | 0.00 | -0.12 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 560.00 | 0.29 | 0.50 | 0.40 | +0.10 | +33.34% | 1 | 1 | 0.96 | 0.02 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 565.00 | 0.25 | 0.48 | 0.33 | +0.07 | +26.93% | 105 | 60 | 0.97 | 0.02 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 570.00 | 0.24 | 0.45 | 0.28 | +0.12 | +75.00% | 2 | 12 | 0.97 | 0.02 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 575.00 | 0.27 | 0.42 | 0.32 | +0.10 | +45.46% | 4 | 156 | 0.99 | 0.01 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 580.00 | 0.20 | 0.40 | 0.34 | -0.53 | -60.92% | 1 | 1 | 0.99 | 0.01 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 585.00 | 0.18 | 0.43 | 0.21 | 0.00 | 0.00% | 0 | 21 | 1.00 | 0.01 | 0.00 | -0.08 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 590.00 | 0.17 | 0.36 | 0.20 | -0.10 | -33.34% | 1 | 100 | 1.01 | 0.01 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 595.00 | 0.15 | 0.35 | 0.09 | -0.09 | -50.00% | 2 | 20 | 1.02 | 0.01 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 600.00 | 0.20 | 0.29 | 0.26 | +0.18 | +225.00% | 219 | 262 | 1.03 | 0.01 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 610.00 | 0.11 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.01 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 620.00 | 0.09 | 0.25 | 0.17 | % | 115 | 0 | 1.05 | 0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 630.00 | 0.07 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 640.00 | 0.05 | 0.23 | 0.20 | % | 1 | 0 | 1.08 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 650.00 | 0.03 | 0.21 | 0.17 | % | 1 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 660.00 | 0.02 | 0.20 | 0.16 | % | 1 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 670.00 | 0.01 | 0.19 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 680.00 | 0.00 | 0.21 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 690.00 | 0.07 | 0.13 | 0.10 | +0.03 | +42.86% | 254 | 1,415 | 1.16 | 0.00 | 0.00 | -0.01 | 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 | 0.24 | 0.15 | +0.03 | +25.00% | 21 | 76 | 2.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 0.04 | 0.26 | 0.12 | 0.00 | 0.00% | 10 | 101 | 2.22 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 0.12 | 0.23 | 0.16 | -0.03 | -15.79% | 138 | 281 | 2.21 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 0.14 | 0.24 | 0.19 | -0.01 | -5.00% | 1,465 | 299 | 2.10 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 140.00 | 0.21 | 0.31 | 0.27 | +0.02 | +8.00% | 11 | 307 | 2.10 | 0.00 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 0.29 | 0.36 | 0.32 | 0.00 | 0.00% | 199 | 901 | 2.00 | 0.00 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 0.35 | 0.48 | 0.46 | +0.03 | +6.98% | 3,719 | 123 | 1.92 | 0.00 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 0.45 | 0.49 | 0.45 | +0.05 | +12.50% | 392 | 14 | 1.90 | -0.01 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 0.47 | 0.57 | 0.57 | +0.10 | +21.28% | 132 | 270 | 1.86 | -0.01 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 0.52 | 0.64 | 0.74 | +0.19 | +34.55% | 42 | 515 | 1.82 | -0.01 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 0.57 | 0.72 | 0.69 | +0.11 | +18.97% | 162 | 1,222 | 1.78 | -0.01 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 0.63 | 0.76 | 0.71 | +0.10 | +16.40% | 15 | 123 | 1.75 | -0.01 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 0.68 | 0.85 | 0.84 | +0.19 | +29.24% | 201 | 802 | 1.71 | -0.01 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 0.69 | 0.95 | 0.91 | +0.15 | +19.74% | 76 | 102 | 1.67 | -0.01 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 200.00 | 0.83 | 0.98 | 0.89 | +0.09 | +11.25% | 6,313 | 1,499 | 1.63 | -0.02 | 0.00 | -0.22 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 205.00 | 0.76 | 1.15 | 1.05 | +0.18 | +20.69% | 318 | 37 | 1.60 | -0.02 | 0.00 | -0.23 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 0.91 | 1.12 | 1.04 | +0.08 | +8.34% | 671 | 325 | 1.55 | -0.02 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 215.00 | 0.95 | 1.10 | 1.19 | +0.21 | +21.43% | 296 | 147 | 1.50 | -0.02 | 0.00 | -0.27 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 220.00 | 1.03 | 1.23 | 1.20 | +0.10 | +9.10% | 705 | 8,306 | 1.47 | -0.03 | 0.00 | -0.29 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 225.00 | 1.09 | 1.30 | 1.29 | +0.15 | +13.16% | 224 | 287 | 1.42 | -0.03 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 1.13 | 1.36 | 1.39 | +0.17 | +13.94% | 1,621 | 1,402 | 1.38 | -0.03 | 0.00 | -0.32 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 235.00 | 1.22 | 1.44 | 1.61 | +0.35 | +27.78% | 97 | 146 | 1.35 | -0.04 | 0.00 | -0.34 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 1.31 | 1.50 | 1.52 | +0.16 | +11.77% | 1,240 | 2,667 | 1.31 | -0.04 | 0.00 | -0.35 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 245.00 | 1.29 | 1.68 | 1.51 | +0.10 | +7.10% | 3 | 96 | 1.27 | -0.04 | 0.00 | -0.36 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 250.00 | 1.43 | 1.65 | 1.66 | +0.13 | +8.50% | 817 | 379 | 1.22 | -0.05 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 255.00 | 1.49 | 1.73 | 1.85 | +0.30 | +19.36% | 9 | 289 | 1.18 | -0.05 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 1.55 | 1.82 | 1.80 | +0.10 | +5.89% | 784 | 241 | 1.14 | -0.05 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 265.00 | 1.62 | 1.90 | 1.84 | +0.04 | +2.23% | 25 | 217 | 1.10 | -0.05 | 0.00 | -0.37 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 270.00 | 1.70 | 2.09 | 1.79 | -0.22 | -10.95% | 202 | 180 | 1.06 | -0.06 | 0.00 | -0.39 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 275.00 | 1.85 | 2.05 | 1.95 | -0.18 | -8.46% | 88 | 182 | 1.02 | -0.07 | 0.00 | -0.42 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 280.00 | 1.90 | 2.19 | 2.00 | -0.36 | -15.26% | 78 | 319 | 0.98 | -0.07 | 0.00 | -0.45 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 285.00 | 1.98 | 2.36 | 2.14 | -0.39 | -15.42% | 83 | 280 | 0.95 | -0.08 | 0.00 | -0.48 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 287.50 | 2.08 | 2.50 | 2.14 | -0.73 | -25.44% | 41 | 46 | 0.93 | -0.09 | 0.00 | -0.49 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 290.00 | 2.18 | 2.36 | 2.28 | -0.70 | -23.49% | 749 | 3,101 | 0.91 | -0.09 | 0.00 | -0.50 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 292.50 | 2.21 | 2.56 | 2.36 | -1.04 | -30.59% | 81 | 16 | 0.89 | -0.10 | 0.00 | -0.51 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 295.00 | 2.29 | 2.51 | 2.40 | -1.12 | -31.82% | 187 | 310 | 0.87 | -0.10 | 0.00 | -0.52 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 297.50 | 2.29 | 2.61 | 2.65 | -1.22 | -31.53% | 14 | 22 | 0.85 | -0.11 | 0.00 | -0.52 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 300.00 | 2.41 | 2.70 | 2.65 | -1.23 | -31.71% | 1,679 | 1,314 | 0.84 | -0.11 | 0.00 | -0.53 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 302.50 | 2.65 | 2.89 | 3.00 | -1.85 | -38.15% | 27 | 22 | 0.83 | -0.12 | 0.00 | -0.53 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 305.00 | 2.76 | 2.98 | 2.97 | -1.94 | -39.52% | 72 | 147 | 0.81 | -0.12 | 0.00 | -0.54 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 307.50 | 2.89 | 3.15 | 3.25 | -2.45 | -42.99% | 46 | 27 | 0.80 | -0.13 | 0.00 | -0.54 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 310.00 | 3.10 | 3.35 | 3.42 | -1.86 | -35.23% | 1,667 | 664 | 0.78 | -0.13 | 0.00 | -0.55 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 312.50 | 3.30 | 3.55 | 3.29 | -3.30 | -50.08% | 6 | 109 | 0.77 | -0.14 | 0.00 | -0.56 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 315.00 | 3.50 | 3.80 | 3.75 | -3.01 | -44.53% | 105 | 550 | 0.76 | -0.15 | 0.00 | -0.56 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 317.50 | 3.65 | 4.20 | 3.70 | -3.20 | -46.38% | 14 | 20 | 0.75 | -0.15 | 0.00 | -0.56 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 320.00 | 4.05 | 4.40 | 4.34 | -3.72 | -46.16% | 235 | 555 | 0.74 | -0.16 | 0.00 | -0.56 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 322.50 | 4.20 | 4.75 | 5.00 | -3.43 | -40.69% | 29 | 15 | 0.73 | -0.17 | 0.00 | -0.57 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 325.00 | 4.70 | 5.05 | 5.30 | -4.00 | -43.02% | 208 | 207 | 0.73 | -0.17 | 0.00 | -0.57 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 327.50 | 5.05 | 5.45 | 5.25 | -4.65 | -46.97% | 40 | 24 | 0.72 | -0.18 | 0.00 | -0.58 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 330.00 | 5.50 | 5.90 | 5.75 | -5.10 | -47.01% | 314 | 334 | 0.71 | -0.19 | 0.01 | -0.58 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 332.50 | 5.95 | 6.45 | 5.84 | -5.76 | -49.66% | 71 | 45 | 0.71 | -0.20 | 0.01 | -0.59 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 335.00 | 6.45 | 6.90 | 7.35 | -4.65 | -38.75% | 172 | 124 | 0.70 | -0.22 | 0.01 | -0.60 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 337.50 | 6.75 | 7.50 | 7.10 | -8.10 | -53.29% | 21 | 2 | 0.69 | -0.23 | 0.01 | -0.60 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 340.00 | 7.60 | 8.10 | 7.80 | -6.05 | -43.69% | 224 | 416 | 0.69 | -0.24 | 0.01 | -0.61 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 342.50 | 8.20 | 9.05 | 9.10 | -6.20 | -40.53% | 50 | 14 | 0.69 | -0.26 | 0.01 | -0.62 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 345.00 | 8.95 | 9.45 | 9.00 | -7.15 | -44.28% | 195 | 310 | 0.68 | -0.27 | 0.01 | -0.63 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 347.50 | 9.60 | 10.25 | 9.65 | -7.40 | -43.41% | 31 | 87 | 0.68 | -0.29 | 0.01 | -0.64 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 350.00 | 10.50 | 11.00 | 10.80 | -7.65 | -41.47% | 457 | 233 | 0.67 | -0.31 | 0.01 | -0.65 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 352.50 | 11.25 | 11.85 | 12.80 | -7.95 | -38.32% | 59 | 1 | 0.67 | -0.33 | 0.01 | -0.66 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 355.00 | 12.15 | 12.75 | 12.55 | -8.54 | -40.50% | 101 | 46 | 0.67 | -0.35 | 0.01 | -0.67 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 357.50 | 13.05 | 14.05 | 15.20 | -9.05 | -37.32% | 48 | 1 | 0.67 | -0.37 | 0.01 | -0.68 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 360.00 | 14.25 | 14.95 | 14.61 | -9.61 | -39.68% | 299 | 150 | 0.67 | -0.39 | 0.01 | -0.69 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 362.50 | 15.20 | 16.00 | 16.25 | -11.95 | -42.38% | 41 | 42 | 0.67 | -0.41 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 365.00 | 16.50 | 17.20 | 17.00 | -11.40 | -40.15% | 276 | 5 | 0.66 | -0.43 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 367.50 | 17.55 | 18.45 | 18.28 | -11.62 | -38.87% | 85 | 1 | 0.67 | -0.45 | 0.01 | -0.71 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 370.00 | 18.85 | 19.75 | 21.10 | -11.40 | -35.08% | 213 | 112 | 0.67 | -0.48 | 0.01 | -0.71 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 372.50 | 19.40 | 22.05 | 18.85 | % | 15 | 0 | 0.67 | -0.49 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 375.00 | 20.85 | 23.80 | 24.00 | -18.10 | -43.00% | 37 | 2 | 0.65 | -0.52 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 377.50 | 22.30 | 24.40 | 21.90 | -15.25 | -41.05% | 4 | 1 | 0.66 | -0.54 | 0.01 | -0.72 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 380.00 | 23.80 | 26.15 | 27.45 | -31.91 | -53.76% | 16 | 9 | 0.67 | -0.55 | 0.01 | -0.71 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 382.50 | 25.40 | 27.65 | 27.90 | -13.84 | -33.16% | 3 | 1 | 0.66 | -0.58 | 0.01 | -0.71 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 385.00 | 27.00 | 29.30 | 27.26 | -19.39 | -41.57% | 7 | 9 | 0.68 | -0.59 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 387.50 | 28.75 | 31.00 | 28.94 | % | 1 | 0 | 0.67 | -0.61 | 0.01 | -0.70 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 390.00 | 30.40 | 32.75 | 31.82 | -16.01 | -33.48% | 3 | 34 | 0.67 | -0.63 | 0.01 | -0.69 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 392.50 | 32.25 | 34.50 | 35.20 | % | 2 | 0 | 0.67 | -0.65 | 0.01 | -0.68 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 395.00 | 34.00 | 36.35 | 39.04 | -13.36 | -25.50% | 1 | 3 | 0.67 | -0.66 | 0.01 | -0.67 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 397.50 | 35.90 | 38.30 | % | 0 | 0 | 0.68 | -0.68 | 0.01 | -0.66 | 4/25/2025 4:00:01 PM EST | |||
| 400.00 | 37.80 | 40.20 | 42.00 | -14.08 | -25.11% | 32 | 38 | 0.68 | -0.69 | 0.01 | -0.65 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 402.50 | 39.70 | 42.60 | % | 0 | 0 | 0.68 | -0.71 | 0.01 | -0.63 | 4/25/2025 4:00:01 PM EST | |||
| 405.00 | 41.65 | 44.60 | 61.65 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.72 | 0.01 | -0.62 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 407.50 | 43.75 | 46.65 | % | 0 | 0 | 0.69 | -0.74 | 0.01 | -0.60 | 4/25/2025 4:00:01 PM EST | |||
| 410.00 | 45.75 | 48.70 | 51.00 | -45.63 | -47.23% | 3 | 11 | 0.69 | -0.75 | 0.01 | -0.59 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 412.50 | 47.85 | 50.75 | % | 0 | 0 | 0.70 | -0.76 | 0.01 | -0.58 | 4/25/2025 4:00:01 PM EST | |||
| 415.00 | 50.10 | 52.55 | 70.95 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.78 | 0.01 | -0.56 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 417.50 | 52.10 | 54.95 | % | 0 | 0 | 0.71 | -0.79 | 0.01 | -0.55 | 4/25/2025 4:00:01 PM EST | |||
| 420.00 | 54.30 | 56.75 | 56.03 | -19.22 | -25.55% | 7 | 5 | 0.71 | -0.80 | 0.01 | -0.53 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 422.50 | 56.50 | 59.30 | % | 0 | 0 | 0.72 | -0.81 | 0.01 | -0.52 | 4/25/2025 4:00:01 PM EST | |||
| 425.00 | 58.75 | 61.25 | 111.25 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.82 | 0.01 | -0.50 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 427.50 | 61.00 | 63.85 | % | 0 | 0 | 0.73 | -0.83 | 0.00 | -0.49 | 4/25/2025 4:00:01 PM EST | |||
| 430.00 | 63.25 | 66.00 | 83.35 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.84 | 0.00 | -0.48 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 432.50 | 65.55 | 68.30 | % | 0 | 0 | 0.74 | -0.84 | 0.00 | -0.46 | 4/25/2025 4:00:01 PM EST | |||
| 435.00 | 67.85 | 70.45 | % | 0 | 0 | 0.76 | -0.85 | 0.00 | -0.45 | 4/25/2025 4:00:01 PM EST | |||
| 440.00 | 72.60 | 75.20 | 104.35 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.43 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 445.00 | 77.30 | 79.80 | 156.30 | 0.00 | 0.00% | 0 | 60 | 0.77 | -0.88 | 0.00 | -0.40 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 450.00 | 81.55 | 85.45 | 97.76 | -61.24 | -38.52% | 1 | 1 | 0.77 | -0.89 | 0.00 | -0.38 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 455.00 | 86.30 | 93.00 | % | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.36 | 4/25/2025 4:00:01 PM EST | |||
| 460.00 | 91.05 | 94.15 | 114.18 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.91 | 0.00 | -0.34 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 465.00 | 95.90 | 99.55 | 167.45 | 0.00 | 0.00% | 0 | 15 | 0.92 | -0.92 | 0.00 | -0.33 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 470.00 | 100.70 | 104.35 | % | 0 | 0 | 0.93 | -0.92 | 0.00 | -0.31 | 4/25/2025 4:00:01 PM EST | |||
| 475.00 | 105.55 | 109.20 | % | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.29 | 4/25/2025 4:00:01 PM EST | |||
| 480.00 | 110.40 | 114.10 | % | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.27 | 4/25/2025 4:00:01 PM EST | |||
| 485.00 | 115.30 | 118.85 | % | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.26 | 4/25/2025 4:00:01 PM EST | |||
| 490.00 | 120.20 | 123.65 | % | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.24 | 4/25/2025 4:00:01 PM EST | |||
| 495.00 | 125.10 | 129.30 | % | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.22 | 4/25/2025 4:00:01 PM EST | |||
| 500.00 | 130.00 | 133.55 | % | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.22 | 4/25/2025 4:00:01 PM EST | |||
| 505.00 | 134.95 | 138.55 | % | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.21 | 4/25/2025 4:00:01 PM EST | |||
| 510.00 | 139.85 | 143.45 | % | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.21 | 4/25/2025 4:00:01 PM EST | |||
| 515.00 | 144.80 | 148.85 | % | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.20 | 4/25/2025 4:00:01 PM EST | |||
| 520.00 | 149.75 | 153.35 | % | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.19 | 4/25/2025 4:00:01 PM EST | |||
| 525.00 | 154.70 | 158.30 | % | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.18 | 4/25/2025 4:00:01 PM EST | |||
| 530.00 | 159.65 | 163.25 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.17 | 4/25/2025 4:00:01 PM EST | |||
| 535.00 | 164.60 | 168.20 | 185.95 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.16 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 540.00 | 169.60 | 173.15 | % | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.15 | 4/25/2025 4:00:01 PM EST | |||
| 545.00 | 174.55 | 178.20 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.14 | 4/25/2025 4:00:01 PM EST | |||
| 550.00 | 179.55 | 183.15 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.13 | 4/25/2025 4:00:01 PM EST | |||
| 555.00 | 184.50 | 188.80 | % | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.12 | 4/25/2025 4:00:01 PM EST | |||
| 560.00 | 189.50 | 193.05 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.11 | 4/25/2025 4:00:01 PM EST | |||
| 565.00 | 194.45 | 198.55 | % | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.11 | 4/25/2025 4:00:01 PM EST | |||
| 570.00 | 199.45 | 206.00 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.10 | 4/25/2025 4:00:01 PM EST | |||
| 575.00 | 204.45 | 211.00 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.09 | 4/25/2025 4:00:01 PM EST | |||
| 580.00 | 209.40 | 213.00 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.08 | 4/25/2025 4:00:01 PM EST | |||
| 585.00 | 214.40 | 221.00 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.08 | 4/25/2025 4:00:01 PM EST | |||
| 590.00 | 219.40 | 223.50 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.07 | 4/25/2025 4:00:01 PM EST | |||
| 595.00 | 224.40 | 228.50 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.07 | 4/25/2025 4:00:01 PM EST | |||
| 600.00 | 229.40 | 233.50 | 323.30 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.06 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 610.00 | 239.35 | 243.50 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.05 | 4/25/2025 4:00:01 PM EST | |||
| 620.00 | 249.35 | 252.95 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.04 | 4/25/2025 4:00:01 PM EST | |||
| 630.00 | 259.35 | 262.95 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 640.00 | 269.20 | 275.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 650.00 | 279.30 | 282.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 660.00 | 289.30 | 292.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 670.00 | 299.30 | 302.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 680.00 | 309.30 | 312.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 690.00 | 319.30 | 322.90 | % | 0 | 0 | 0.28 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST |