Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $289.41 as of 3/28/2025 8:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 165.45 | 167.45 | 204.50 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.98 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 160.65 | 162.60 | 117.59 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.98 | 0.00 | -0.08 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 155.90 | 157.80 | 203.95 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.98 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 151.20 | 153.00 | 187.70 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.97 | 0.00 | -0.10 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 146.35 | 148.20 | 163.80 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.97 | 0.00 | -0.11 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 141.85 | 143.50 | 191.40 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.96 | 0.00 | -0.12 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 136.95 | 138.70 | 143.15 | +6.65 | +4.88% | 2 | 1 | 1.11 | 0.96 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 132.50 | 134.00 | 144.34 | -5.11 | -3.42% | 1 | 120 | 1.10 | 0.95 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 127.75 | 129.40 | 128.20 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.95 | 0.00 | -0.15 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 123.15 | 124.75 | 159.70 | 0.00 | 0.00% | 0 | 34 | 1.07 | 0.94 | 0.00 | -0.16 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 118.55 | 120.15 | 116.65 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.93 | 0.00 | -0.17 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 114.10 | 115.65 | 151.10 | 0.00 | 0.00% | 0 | 183 | 1.03 | 0.92 | 0.00 | -0.18 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 109.60 | 111.15 | 139.50 | 0.00 | 0.00% | 0 | 92 | 1.02 | 0.92 | 0.00 | -0.20 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 105.20 | 106.65 | 108.73 | -12.67 | -10.44% | 1 | 201 | 1.00 | 0.91 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 100.75 | 102.35 | 150.73 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.90 | 0.00 | -0.22 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 96.90 | 97.70 | 98.22 | -26.48 | -21.24% | 4 | 161 | 0.98 | 0.89 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 205.00 | 92.35 | 93.60 | % | 0 | 0 | 0.95 | 0.88 | 0.00 | -0.24 | 3/28/2025 4:00:03 PM EST | |||
| 210.00 | 88.25 | 89.50 | 99.15 | -16.40 | -14.20% | 3 | 94 | 0.95 | 0.87 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 215.00 | 84.15 | 85.40 | 113.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.85 | 0.00 | -0.26 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 80.15 | 81.40 | 90.98 | -31.92 | -25.98% | 7 | 68 | 0.93 | 0.84 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 225.00 | 76.35 | 77.60 | 101.10 | -9.80 | -8.84% | 3 | 15 | 0.92 | 0.83 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 72.60 | 73.75 | 92.75 | -9.25 | -9.07% | 15 | 108 | 0.92 | 0.81 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 235.00 | 68.95 | 70.10 | 103.70 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.79 | 0.00 | -0.30 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 65.35 | 66.55 | 67.90 | -25.10 | -26.99% | 30 | 88 | 0.90 | 0.78 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 245.00 | 61.75 | 63.15 | 62.85 | -31.62 | -33.48% | 4 | 5 | 0.88 | 0.76 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 58.60 | 59.75 | 60.00 | -31.75 | -34.61% | 129 | 587 | 0.89 | 0.74 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 255.00 | 55.20 | 56.55 | 57.40 | -27.50 | -32.40% | 3 | 12 | 0.88 | 0.72 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 52.10 | 53.45 | 53.24 | -26.61 | -33.33% | 28 | 354 | 0.87 | 0.70 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 265.00 | 48.95 | 50.45 | 56.76 | -16.44 | -22.46% | 4 | 25 | 0.87 | 0.68 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 46.50 | 47.55 | 47.33 | -22.52 | -32.25% | 15 | 1,560 | 0.87 | 0.66 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 275.00 | 43.80 | 44.90 | 44.31 | -24.39 | -35.51% | 11 | 28 | 0.87 | 0.63 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 40.90 | 42.25 | 41.95 | -21.20 | -33.58% | 50 | 728 | 0.86 | 0.61 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 285.00 | 38.50 | 39.75 | 39.99 | -23.61 | -37.13% | 14 | 39 | 0.86 | 0.59 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 290.00 | 36.20 | 37.40 | 36.95 | -19.62 | -34.69% | 67 | 484 | 0.86 | 0.57 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 295.00 | 33.95 | 35.15 | 34.50 | -17.04 | -33.07% | 46 | 112 | 0.84 | 0.55 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 300.00 | 32.00 | 32.65 | 32.40 | -17.72 | -35.36% | 385 | 1,371 | 0.85 | 0.53 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 29.90 | 30.75 | 31.50 | -15.55 | -33.05% | 174 | 35 | 0.85 | 0.50 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 28.10 | 28.90 | 28.65 | -17.95 | -38.52% | 56 | 590 | 0.85 | 0.48 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 26.35 | 27.10 | 27.50 | -16.47 | -37.46% | 57 | 183 | 0.85 | 0.46 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 24.75 | 25.40 | 25.00 | -15.50 | -38.28% | 84 | 1,213 | 0.85 | 0.44 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 23.10 | 23.85 | 23.74 | -12.84 | -35.11% | 479 | 225 | 0.85 | 0.42 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 21.70 | 22.35 | 22.21 | -13.04 | -37.00% | 869 | 41,465 | 0.85 | 0.40 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 335.00 | 20.35 | 20.95 | 21.40 | -13.07 | -37.92% | 73 | 217 | 0.85 | 0.39 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 19.05 | 19.65 | 19.50 | -11.90 | -37.90% | 717 | 2,704 | 0.85 | 0.37 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 17.80 | 18.45 | 18.92 | -10.99 | -36.75% | 44 | 85 | 0.85 | 0.35 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 16.65 | 17.30 | 16.96 | -10.19 | -37.54% | 258 | 1,248 | 0.85 | 0.33 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 355.00 | 15.50 | 16.20 | 16.00 | -9.25 | -36.64% | 33 | 73 | 0.85 | 0.32 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 14.60 | 15.20 | 15.30 | -9.15 | -37.43% | 153 | 1,150 | 0.85 | 0.30 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 13.55 | 14.30 | 14.76 | -10.64 | -41.89% | 38 | 69 | 0.85 | 0.29 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 12.85 | 13.40 | 13.20 | -7.90 | -37.45% | 146 | 791 | 0.85 | 0.27 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 11.85 | 12.60 | 12.85 | -6.65 | -34.11% | 44 | 65 | 0.86 | 0.26 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 11.35 | 11.75 | 11.70 | -7.03 | -37.54% | 314 | 1,025 | 0.86 | 0.25 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 9.95 | 10.40 | 10.55 | -5.75 | -35.28% | 82 | 868 | 0.86 | 0.22 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 9.00 | 9.20 | 9.00 | -5.53 | -38.06% | 889 | 3,705 | 0.87 | 0.20 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 7.85 | 8.20 | 8.42 | -4.48 | -34.73% | 81 | 454 | 0.87 | 0.18 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 7.05 | 7.30 | 7.20 | -4.20 | -36.85% | 82 | 855 | 0.88 | 0.17 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 6.30 | 6.55 | 6.49 | -3.71 | -36.38% | 36 | 219 | 0.89 | 0.15 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 5.65 | 5.90 | 6.15 | -2.70 | -30.51% | 55 | 211 | 0.89 | 0.14 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 5.10 | 5.30 | 5.33 | -2.77 | -34.20% | 76 | 973 | 0.90 | 0.12 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 4.60 | 4.80 | 4.60 | -2.62 | -36.29% | 17 | 337 | 0.91 | 0.11 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 4.05 | 4.40 | 4.25 | -2.35 | -35.61% | 1,296 | 1,015 | 0.91 | 0.10 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 3.75 | 3.95 | 3.85 | -2.10 | -35.30% | 151 | 1,564 | 0.92 | 0.10 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 3.40 | 3.65 | 3.54 | -1.86 | -34.45% | 12 | 17 | 0.93 | 0.09 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 3.10 | 3.35 | 3.31 | -1.59 | -32.45% | 92 | 178 | 0.94 | 0.08 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 2.73 | 3.05 | 3.40 | -1.20 | -26.09% | 24 | 72 | 0.94 | 0.07 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 2.49 | 2.87 | 3.31 | -1.31 | -28.36% | 22 | 13 | 0.95 | 0.07 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 2.27 | 2.68 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.06 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 2.08 | 2.49 | 2.85 | -0.65 | -18.58% | 4 | 2 | 0.97 | 0.06 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 1.94 | 2.20 | 2.08 | -1.14 | -35.41% | 41 | 75 | 0.97 | 0.06 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 1.77 | 2.06 | 1.91 | -1.04 | -35.26% | 2 | 17 | 0.98 | 0.05 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 570.00 | 1.64 | 1.92 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.05 | 0.00 | -0.11 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 580.00 | 1.65 | 1.79 | 2.63 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.04 | 0.00 | -0.10 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 590.00 | 1.44 | 1.67 | 2.38 | 0.00 | 0.00% | 0 | 70 | 1.00 | 0.04 | 0.00 | -0.10 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 600.00 | 1.36 | 1.56 | 1.52 | -0.69 | -31.23% | 82 | 58 | 1.01 | 0.04 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 610.00 | 1.22 | 1.40 | % | 0 | 0 | 1.01 | 0.04 | 0.00 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 620.00 | 1.14 | 1.32 | 1.90 | 0.00 | 0.00% | 0 | 21 | 1.02 | 0.03 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 630.00 | 1.06 | 1.22 | 1.36 | -0.77 | -36.15% | 2 | 8 | 1.02 | 0.03 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 640.00 | 0.99 | 1.15 | 1.17 | -0.60 | -33.90% | 7 | 32 | 1.03 | 0.03 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 650.00 | 0.94 | 1.14 | 1.05 | -0.58 | -35.59% | 23 | 68 | 1.04 | 0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 660.00 | 0.87 | 1.01 | 1.03 | -0.42 | -28.97% | 12 | 28 | 1.04 | 0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 670.00 | 0.92 | 1.02 | 0.95 | -0.49 | -34.03% | 48 | 74 | 1.06 | 0.02 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.97 | 1.27 | 1.20 | +0.33 | +37.94% | 30 | 1,276 | 1.28 | -0.02 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 1.12 | 1.50 | 1.21 | +0.21 | +21.00% | 12 | 68 | 1.24 | -0.02 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 1.25 | 1.68 | 1.60 | +0.49 | +44.15% | 50 | 87 | 1.23 | -0.02 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 140.00 | 1.65 | 1.80 | 1.67 | +0.56 | +50.45% | 28 | 186 | 1.20 | -0.03 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 145.00 | 1.65 | 2.03 | 1.75 | +0.51 | +41.13% | 4 | 51 | 1.17 | -0.03 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 150.00 | 2.04 | 2.20 | 2.15 | +0.80 | +59.26% | 75 | 288 | 1.15 | -0.04 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 155.00 | 2.12 | 2.51 | 2.27 | +0.80 | +54.43% | 7 | 68 | 1.12 | -0.04 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 160.00 | 2.39 | 2.80 | 2.13 | +0.57 | +36.54% | 21 | 505 | 1.10 | -0.05 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 165.00 | 2.69 | 3.05 | 2.32 | +0.40 | +20.84% | 25 | 89 | 1.08 | -0.05 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 170.00 | 3.00 | 3.45 | 3.25 | +1.37 | +72.88% | 163 | 700 | 1.06 | -0.06 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 175.00 | 3.40 | 3.75 | 3.60 | +1.70 | +89.48% | 106 | 845 | 1.04 | -0.07 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 180.00 | 3.85 | 4.20 | 4.10 | +1.98 | +93.40% | 197 | 2,630 | 1.03 | -0.08 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 185.00 | 4.30 | 4.65 | 4.55 | +2.20 | +93.62% | 599 | 218 | 1.01 | -0.08 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 190.00 | 4.90 | 5.25 | 5.15 | +2.57 | +99.62% | 37 | 170 | 1.00 | -0.09 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 195.00 | 5.45 | 5.80 | 5.41 | +2.61 | +93.22% | 36 | 180 | 0.98 | -0.10 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 200.00 | 6.15 | 6.50 | 6.33 | +3.14 | +98.44% | 623 | 1,290 | 0.97 | -0.11 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 205.00 | 6.85 | 7.25 | 7.05 | +3.50 | +98.60% | 42 | 107 | 0.96 | -0.12 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 210.00 | 7.65 | 8.20 | 7.85 | +3.98 | +102.85% | 104 | 1,373 | 0.95 | -0.13 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 215.00 | 8.40 | 8.95 | 8.77 | +4.46 | +103.48% | 23 | 24 | 0.94 | -0.15 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 220.00 | 9.65 | 10.05 | 9.80 | +5.24 | +114.92% | 277 | 1,498 | 0.93 | -0.16 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 225.00 | 10.65 | 11.20 | 10.85 | +5.54 | +104.34% | 70 | 77 | 0.92 | -0.17 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 230.00 | 11.70 | 12.20 | 11.99 | +6.35 | +112.59% | 104 | 627 | 0.91 | -0.19 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 235.00 | 13.00 | 13.55 | 13.10 | +6.50 | +98.49% | 111 | 50 | 0.90 | -0.21 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 14.60 | 14.90 | 14.65 | +7.29 | +99.05% | 244 | 640 | 0.90 | -0.22 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 245.00 | 15.90 | 16.70 | 16.15 | +8.40 | +108.39% | 43 | 92 | 0.89 | -0.24 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 17.45 | 18.00 | 17.80 | +8.60 | +93.48% | 276 | 2,200 | 0.88 | -0.26 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 255.00 | 19.20 | 20.00 | 18.01 | +7.66 | +74.01% | 35 | 84 | 0.88 | -0.28 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 21.35 | 21.95 | 21.70 | +10.45 | +92.89% | 490 | 886 | 0.88 | -0.30 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 265.00 | 23.25 | 23.75 | 23.25 | +10.55 | +83.08% | 45 | 94 | 0.87 | -0.32 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 25.45 | 26.05 | 25.40 | +11.88 | +87.87% | 161 | 452 | 0.87 | -0.34 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 275.00 | 27.65 | 28.30 | 27.73 | +12.71 | +84.63% | 95 | 84 | 0.87 | -0.37 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 29.95 | 30.60 | 29.50 | +12.97 | +78.47% | 444 | 688 | 0.86 | -0.39 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 285.00 | 32.40 | 33.20 | 30.87 | +12.68 | +69.71% | 97 | 53 | 0.86 | -0.41 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 290.00 | 34.95 | 35.80 | 35.28 | +14.88 | +72.95% | 965 | 3,234 | 0.86 | -0.43 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 295.00 | 37.70 | 38.55 | 36.52 | +14.02 | +62.32% | 72 | 50 | 0.85 | -0.45 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 300.00 | 40.45 | 41.55 | 40.85 | +16.85 | +70.21% | 264 | 900 | 0.85 | -0.47 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 43.65 | 44.80 | 43.40 | +17.40 | +66.93% | 82 | 99 | 0.85 | -0.50 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 46.65 | 47.75 | 44.56 | +16.32 | +57.79% | 48 | 807 | 0.85 | -0.52 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 49.90 | 50.95 | 46.40 | +16.10 | +53.14% | 11 | 468 | 0.85 | -0.54 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 52.90 | 53.75 | 53.00 | +19.60 | +58.69% | 57 | 1,756 | 0.84 | -0.56 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 56.20 | 57.60 | 54.02 | +17.11 | +46.36% | 49 | 172 | 0.85 | -0.58 | 0.00 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 59.70 | 61.20 | 59.85 | +21.05 | +54.26% | 20 | 1,007 | 0.85 | -0.60 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 335.00 | 63.40 | 64.80 | 63.16 | +21.93 | +53.19% | 9 | 107 | 0.85 | -0.61 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 67.00 | 68.40 | 67.40 | +23.85 | +54.77% | 13 | 592 | 0.85 | -0.63 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 70.85 | 72.35 | 68.48 | +21.63 | +46.17% | 3 | 31 | 0.85 | -0.65 | 0.00 | -0.36 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 74.75 | 76.20 | 73.06 | +21.36 | +41.32% | 36 | 625 | 0.85 | -0.67 | 0.00 | -0.35 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 355.00 | 78.60 | 80.10 | 69.65 | +18.45 | +36.04% | 3 | 10 | 0.85 | -0.68 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 82.70 | 84.05 | 80.08 | +23.04 | +40.40% | 12 | 265 | 0.86 | -0.70 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 86.70 | 88.20 | 84.56 | +26.71 | +46.18% | 12 | 2 | 0.86 | -0.71 | 0.00 | -0.33 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 90.80 | 92.25 | 88.10 | +24.10 | +37.66% | 3 | 185 | 0.86 | -0.73 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 94.95 | 96.40 | 94.75 | +25.25 | +36.34% | 19 | 11 | 0.86 | -0.74 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 99.25 | 100.70 | 94.90 | +25.91 | +37.56% | 29 | 79 | 0.86 | -0.75 | 0.00 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 107.85 | 109.40 | 98.35 | +16.65 | +20.38% | 3 | 67 | 0.86 | -0.78 | 0.00 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 116.95 | 118.15 | 111.70 | +26.66 | +31.35% | 3 | 58 | 0.87 | -0.80 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 125.80 | 127.40 | 105.16 | +11.41 | +12.18% | 3 | 14 | 0.88 | -0.82 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 135.00 | 136.50 | 102.15 | 0.00 | 0.00% | 0 | 46 | 0.88 | -0.83 | 0.00 | -0.24 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 144.25 | 145.75 | 131.20 | +20.45 | +18.47% | 1 | 28 | 0.89 | -0.85 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 153.45 | 155.35 | 110.55 | 0.00 | 0.00% | 0 | 13 | 0.90 | -0.86 | 0.00 | -0.22 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 162.85 | 164.80 | 140.73 | +18.60 | +15.23% | 1 | 21 | 0.91 | -0.88 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 172.45 | 174.30 | 167.70 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.89 | 0.00 | -0.19 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 182.05 | 183.90 | 142.30 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.90 | 0.00 | -0.18 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 191.70 | 193.60 | 191.48 | +28.27 | +17.33% | 1 | 38 | 0.93 | -0.90 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 201.35 | 203.30 | % | 0 | 0 | 0.94 | -0.91 | 0.00 | -0.17 | 3/28/2025 4:00:03 PM EST | |||
| 500.00 | 211.25 | 212.80 | % | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.16 | 3/28/2025 4:00:03 PM EST | |||
| 510.00 | 220.90 | 222.80 | % | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.15 | 3/28/2025 4:00:03 PM EST | |||
| 520.00 | 230.75 | 232.60 | % | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.14 | 3/28/2025 4:00:03 PM EST | |||
| 530.00 | 240.50 | 242.45 | 198.20 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.94 | 0.00 | -0.13 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 250.35 | 252.30 | 218.75 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.94 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 260.25 | 262.15 | % | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.12 | 3/28/2025 4:00:03 PM EST | |||
| 560.00 | 270.10 | 272.05 | % | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.12 | 3/28/2025 4:00:03 PM EST | |||
| 570.00 | 279.95 | 281.95 | % | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.11 | 3/28/2025 4:00:03 PM EST | |||
| 580.00 | 289.90 | 291.85 | % | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.10 | 3/28/2025 4:00:03 PM EST | |||
| 590.00 | 299.80 | 301.80 | % | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.10 | 3/28/2025 4:00:03 PM EST | |||
| 600.00 | 309.95 | 311.55 | % | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 610.00 | 319.75 | 321.65 | % | 0 | 0 | 1.17 | -0.96 | 0.00 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 620.00 | 329.75 | 331.65 | % | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 630.00 | 339.70 | 341.60 | % | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 640.00 | 349.70 | 351.60 | % | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 650.00 | 359.65 | 361.55 | % | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 660.00 | 369.65 | 371.55 | % | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 670.00 | 379.60 | 381.50 | % | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.07 | 3/28/2025 4:00:03 PM EST |