Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $397.03 as of 5/16/2025 3:30:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 283.45 | 286.25 | 292.69 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 120.00 | 278.25 | 281.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 125.00 | 273.30 | 276.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 130.00 | 268.35 | 271.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 140.00 | 258.50 | 261.45 | 149.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:03 PM EST |
| 145.00 | 253.50 | 256.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 150.00 | 248.35 | 251.50 | 258.50 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 155.00 | 243.55 | 246.50 | 259.30 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 160.00 | 238.55 | 241.50 | 254.35 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 165.00 | 233.40 | 236.55 | 111.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 4:00:03 PM EST |
| 170.00 | 228.60 | 231.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 175.00 | 223.60 | 226.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 180.00 | 218.45 | 221.50 | 149.00 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:03 PM EST |
| 185.00 | 213.65 | 216.45 | 168.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:03 PM EST |
| 190.00 | 208.50 | 211.55 | 198.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:03 PM EST |
| 195.00 | 203.70 | 206.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 200.00 | 198.55 | 201.45 | 217.86 | 0.00 | 0.00% | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 205.00 | 193.55 | 196.70 | 205.97 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 210.00 | 188.95 | 191.45 | 192.82 | +5.57 | +2.98% | 701 | 4,204 | 2.57 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 215.00 | 183.65 | 186.65 | 177.22 | -22.08 | -11.08% | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 220.00 | 178.95 | 181.50 | 180.75 | +2.45 | +1.38% | 702 | 4,411 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 225.00 | 173.90 | 176.40 | 176.55 | +5.71 | +3.35% | 18 | 3,512 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 230.00 | 169.00 | 171.55 | 187.45 | 0.00 | 0.00% | 0 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 235.00 | 163.95 | 166.80 | 165.13 | +83.88 | +103.24% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 240.00 | 159.10 | 161.65 | 155.87 | -19.36 | -11.05% | 30 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 245.00 | 154.00 | 156.95 | 164.98 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 250.00 | 149.05 | 152.00 | 149.55 | -0.95 | -0.64% | 1 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 255.00 | 143.90 | 146.95 | 163.25 | 0.00 | 0.00% | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 260.00 | 139.30 | 141.80 | 139.60 | +1.75 | +1.27% | 87 | 137 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 265.00 | 134.20 | 137.15 | 153.47 | 0.00 | 0.00% | 0 | 43 | 1.05 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 270.00 | 129.25 | 132.20 | 129.09 | 0.00 | 0.00% | 0 | 50 | 1.07 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 275.00 | 124.30 | 127.20 | 125.63 | -3.81 | -2.95% | 2 | 79 | 0.86 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 277.50 | 121.70 | 124.65 | 121.87 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 280.00 | 119.35 | 122.00 | 119.99 | -15.98 | -11.76% | 26 | 51 | 1.48 | 1.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 282.50 | 116.90 | 119.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.03 | 5/16/2025 4:00:03 PM EST | |||
| 285.00 | 114.25 | 117.25 | 134.27 | 0.00 | 0.00% | 0 | 62 | 0.72 | 1.00 | 0.00 | -0.04 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 287.50 | 111.95 | 114.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.05 | 5/16/2025 4:00:03 PM EST | |||
| 290.00 | 109.60 | 112.10 | 115.74 | -2.99 | -2.52% | 1 | 146 | 1.39 | 1.00 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 292.50 | 107.00 | 109.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.07 | 5/16/2025 4:00:03 PM EST | |||
| 295.00 | 104.65 | 107.20 | 105.00 | +2.33 | +2.27% | 9 | 23 | 1.37 | 1.00 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 297.50 | 102.05 | 104.85 | 104.68 | % | 3 | 0 | 1.15 | 0.99 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 300.00 | 99.70 | 102.25 | 100.20 | -1.30 | -1.29% | 52 | 315 | 1.36 | 0.99 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 302.50 | 97.15 | 99.95 | 100.38 | +5.94 | +6.29% | 3 | 1 | 1.28 | 0.99 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 305.00 | 94.50 | 97.50 | 101.00 | +0.35 | +0.35% | 17 | 71 | 1.25 | 0.99 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 307.50 | 92.20 | 95.00 | 84.51 | -5.73 | -6.35% | 2 | 3 | 1.37 | 0.99 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 310.00 | 89.75 | 92.50 | 96.65 | +5.16 | +5.64% | 18 | 63 | 1.13 | 0.99 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 312.50 | 87.30 | 90.10 | 85.60 | -6.72 | -7.28% | 5 | 1 | 1.22 | 0.99 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 315.00 | 84.95 | 87.40 | 86.15 | -1.64 | -1.87% | 15 | 285 | 0.84 | 0.99 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 317.50 | 82.20 | 85.15 | 85.33 | -6.67 | -7.25% | 2 | 1 | 1.10 | 0.98 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 320.00 | 80.05 | 82.50 | 81.65 | +1.83 | +2.30% | 22 | 200 | 0.89 | 0.98 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 322.50 | 77.45 | 80.20 | 75.37 | -12.48 | -14.21% | 6 | 3 | 0.84 | 0.98 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 325.00 | 75.10 | 77.45 | 76.55 | -5.45 | -6.65% | 1,231 | 94 | 0.49 | 0.98 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 327.50 | 72.55 | 75.25 | 73.70 | % | 3 | 0 | 0.83 | 0.97 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 330.00 | 70.15 | 72.65 | 71.79 | +1.79 | +2.56% | 33 | 630 | 0.86 | 0.97 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 332.50 | 67.65 | 70.35 | 75.00 | -9.50 | -11.25% | 3 | 1 | 0.81 | 0.96 | 0.00 | -0.29 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 335.00 | 65.30 | 67.70 | 65.95 | +1.20 | +1.86% | 33 | 156 | 0.83 | 0.96 | 0.00 | -0.31 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 337.50 | 62.75 | 65.40 | 62.60 | -0.90 | -1.42% | 5 | 1 | 0.58 | 0.95 | 0.00 | -0.34 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 340.00 | 60.40 | 62.75 | 60.70 | +1.07 | +1.80% | 33 | 265 | 0.80 | 0.95 | 0.00 | -0.36 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 342.50 | 57.95 | 60.45 | 59.77 | -5.58 | -8.54% | 3 | 1 | 0.74 | 0.94 | 0.00 | -0.39 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 345.00 | 55.55 | 57.85 | 57.48 | -0.59 | -1.02% | 13 | 157 | 0.76 | 0.93 | 0.00 | -0.41 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 347.50 | 53.10 | 55.60 | 54.26 | -8.34 | -13.33% | 22 | 2 | 0.62 | 0.93 | 0.00 | -0.44 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 350.00 | 50.80 | 53.00 | 52.25 | +2.19 | +4.38% | 124 | 578 | 0.73 | 0.92 | 0.00 | -0.47 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 352.50 | 48.30 | 50.65 | 49.81 | +1.80 | +3.75% | 59 | 13 | 0.70 | 0.91 | 0.00 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 355.00 | 46.00 | 48.20 | 47.25 | -1.27 | -2.62% | 64 | 144 | 0.60 | 0.91 | 0.00 | -0.52 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 357.50 | 43.60 | 45.90 | 45.00 | +1.02 | +2.32% | 3 | 3 | 0.67 | 0.89 | 0.00 | -0.55 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 360.00 | 41.30 | 43.55 | 41.70 | -1.53 | -3.54% | 76 | 444 | 0.59 | 0.88 | 0.01 | -0.58 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 362.50 | 38.95 | 41.25 | 40.95 | +1.62 | +4.12% | 28 | 1 | 0.66 | 0.87 | 0.01 | -0.61 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 365.00 | 37.00 | 38.80 | 37.80 | +0.80 | +2.17% | 64 | 273 | 0.58 | 0.86 | 0.01 | -0.64 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 367.50 | 34.85 | 36.65 | 35.25 | -1.15 | -3.16% | 61 | 80 | 0.63 | 0.84 | 0.01 | -0.67 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 370.00 | 32.60 | 34.45 | 33.95 | +0.95 | +2.88% | 96 | 277 | 0.57 | 0.83 | 0.01 | -0.70 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 372.50 | 30.60 | 32.35 | 31.55 | -1.85 | -5.54% | 27 | 29 | 0.56 | 0.81 | 0.01 | -0.73 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 375.00 | 28.55 | 29.85 | 29.80 | -1.43 | -4.58% | 211 | 492 | 0.61 | 0.79 | 0.01 | -0.76 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 377.50 | 26.60 | 28.00 | 27.05 | -0.40 | -1.46% | 195 | 108 | 0.60 | 0.77 | 0.01 | -0.79 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 380.00 | 24.70 | 26.35 | 25.50 | -2.00 | -7.28% | 339 | 633 | 0.55 | 0.75 | 0.01 | -0.82 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 382.50 | 22.95 | 24.10 | 23.90 | -0.07 | -0.30% | 102 | 131 | 0.59 | 0.72 | 0.01 | -0.85 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 385.00 | 21.55 | 22.20 | 22.20 | -0.06 | -0.27% | 269 | 306 | 0.55 | 0.70 | 0.01 | -0.88 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 387.50 | 19.40 | 20.45 | 20.15 | +0.73 | +3.76% | 201 | 66 | 0.58 | 0.67 | 0.01 | -0.90 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 390.00 | 18.20 | 18.85 | 18.66 | -0.60 | -3.12% | 1,001 | 462 | 0.55 | 0.65 | 0.01 | -0.93 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 392.50 | 16.35 | 17.45 | 17.55 | -1.20 | -6.40% | 786 | 64 | 0.56 | 0.62 | 0.01 | -0.94 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 395.00 | 14.90 | 15.90 | 15.95 | -0.45 | -2.75% | 2,162 | 645 | 0.59 | 0.58 | 0.01 | -0.96 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 397.50 | 14.00 | 14.55 | 14.42 | -0.60 | -4.00% | 897 | 367 | 0.56 | 0.56 | 0.01 | -0.97 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 400.00 | 12.80 | 13.35 | 13.23 | -0.57 | -4.13% | 6,928 | 1,984 | 0.59 | 0.52 | 0.01 | -0.97 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 402.50 | 11.60 | 12.20 | 12.10 | -0.60 | -4.73% | 1,453 | 345 | 0.57 | 0.50 | 0.01 | -0.97 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 405.00 | 10.75 | 11.10 | 11.00 | -0.80 | -6.78% | 3,624 | 982 | 0.57 | 0.47 | 0.01 | -0.97 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 407.50 | 9.65 | 10.10 | 10.10 | -0.65 | -6.05% | 1,294 | 457 | 0.59 | 0.43 | 0.01 | -0.96 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 410.00 | 8.65 | 9.10 | 8.98 | -0.73 | -7.52% | 4,419 | 2,137 | 0.57 | 0.41 | 0.01 | -0.94 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 412.50 | 7.85 | 8.35 | 7.90 | -1.30 | -14.13% | 1,213 | 353 | 0.59 | 0.38 | 0.01 | -0.93 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 415.00 | 7.05 | 7.55 | 7.56 | -0.74 | -8.92% | 9,653 | 1,645 | 0.58 | 0.36 | 0.01 | -0.90 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 417.50 | 6.50 | 6.85 | 6.74 | -1.06 | -13.59% | 774 | 383 | 0.60 | 0.32 | 0.01 | -0.88 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 420.00 | 5.85 | 6.10 | 6.00 | -1.10 | -15.50% | 26,827 | 1,791 | 0.59 | 0.31 | 0.01 | -0.85 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 422.50 | 5.20 | 5.55 | 5.50 | -1.00 | -15.39% | 1,230 | 259 | 0.60 | 0.27 | 0.01 | -0.82 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 425.00 | 4.75 | 5.00 | 4.90 | -0.85 | -14.79% | 13,334 | 2,762 | 0.59 | 0.26 | 0.01 | -0.79 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 427.50 | 4.15 | 4.50 | 4.50 | -0.85 | -15.89% | 496 | 369 | 0.61 | 0.23 | 0.01 | -0.76 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 430.00 | 3.80 | 4.05 | 4.00 | -1.00 | -20.00% | 39,323 | 14,375 | 0.61 | 0.21 | 0.01 | -0.73 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 432.50 | 3.40 | 3.70 | 3.63 | -0.87 | -19.34% | 496 | 122 | 0.60 | 0.20 | 0.01 | -0.69 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 435.00 | 3.00 | 3.35 | 3.20 | -1.15 | -26.44% | 12,334 | 4,771 | 0.61 | 0.19 | 0.01 | -0.66 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 437.50 | 2.78 | 3.05 | 3.00 | -0.97 | -24.44% | 212 | 109 | 0.63 | 0.17 | 0.01 | -0.63 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 440.00 | 2.60 | 2.78 | 2.71 | -0.99 | -26.76% | 6,060 | 6,456 | 0.63 | 0.16 | 0.01 | -0.60 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 442.50 | 2.35 | 2.55 | 2.57 | -1.28 | -33.25% | 425 | 3,011 | 0.64 | 0.14 | 0.01 | -0.58 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 445.00 | 2.15 | 2.36 | 2.34 | -0.86 | -26.88% | 2,338 | 447 | 0.64 | 0.13 | 0.01 | -0.55 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 447.50 | 2.01 | 2.19 | 2.00 | -0.90 | -31.04% | 257 | 162 | 0.66 | 0.12 | 0.01 | -0.52 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 450.00 | 1.90 | 1.97 | 1.96 | -0.79 | -28.73% | 12,515 | 5,672 | 0.67 | 0.11 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 452.50 | 1.74 | 1.86 | 1.82 | -0.73 | -28.63% | 608 | 1,203 | 0.67 | 0.10 | 0.00 | -0.47 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 455.00 | 1.62 | 1.70 | 1.75 | -0.60 | -25.54% | 1,035 | 891 | 0.69 | 0.09 | 0.00 | -0.44 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 457.50 | 1.42 | 1.66 | 1.59 | -1.15 | -41.98% | 94 | 22 | 0.70 | 0.08 | 0.00 | -0.42 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 460.00 | 1.43 | 1.57 | 1.58 | -0.59 | -27.19% | 1,469 | 1,407 | 0.70 | 0.08 | 0.00 | -0.40 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 462.50 | 1.34 | 1.53 | 1.50 | -0.92 | -38.02% | 46 | 11 | 0.72 | 0.07 | 0.00 | -0.38 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 465.00 | 1.27 | 1.44 | 1.32 | -0.63 | -32.31% | 600 | 454 | 0.73 | 0.07 | 0.00 | -0.36 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 467.50 | 1.21 | 1.40 | 1.40 | -0.49 | -25.93% | 40 | 63 | 0.75 | 0.06 | 0.00 | -0.34 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 470.00 | 1.15 | 1.30 | 1.28 | -0.50 | -28.09% | 12,451 | 695 | 0.76 | 0.06 | 0.00 | -0.32 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 472.50 | 1.09 | 1.29 | 1.23 | -0.51 | -29.31% | 23 | 12 | 0.76 | 0.05 | 0.00 | -0.30 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 475.00 | 1.00 | 1.18 | 1.10 | -0.54 | -32.93% | 773 | 1,070 | 0.78 | 0.05 | 0.00 | -0.28 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 477.50 | 0.99 | 1.19 | 1.07 | -0.68 | -38.86% | 79 | 6 | 0.79 | 0.04 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 480.00 | 0.91 | 1.04 | 1.02 | -0.52 | -33.77% | 2,690 | 1,268 | 0.79 | 0.04 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 482.50 | 0.83 | 1.08 | 0.99 | -0.48 | -32.66% | 126 | 61 | 0.81 | 0.03 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 485.00 | 0.86 | 1.04 | 0.90 | -0.60 | -40.00% | 400 | 227 | 0.82 | 0.03 | 0.00 | -0.21 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 487.50 | 0.76 | 1.01 | 1.34 | -0.59 | -30.57% | 77 | 10 | 0.83 | 0.03 | 0.00 | -0.21 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 490.00 | 0.80 | 0.87 | 0.84 | -0.71 | -45.81% | 177 | 289 | 0.84 | 0.03 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 492.50 | 0.68 | 0.94 | 1.01 | -0.54 | -34.84% | 39 | 9 | 0.85 | 0.03 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 495.00 | 0.70 | 0.92 | 0.80 | -0.47 | -37.01% | 111 | 229 | 0.87 | 0.03 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 497.50 | 0.64 | 0.92 | 0.82 | -0.80 | -49.39% | 6 | 8 | 0.87 | 0.03 | 0.00 | -0.19 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 500.00 | 0.74 | 0.80 | 0.77 | -0.43 | -35.84% | 5,391 | 4,783 | 0.89 | 0.02 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 502.50 | 0.61 | 0.88 | 0.71 | -0.66 | -48.18% | 59 | 15 | 0.91 | 0.02 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 505.00 | 0.60 | 0.79 | 0.70 | -0.46 | -39.66% | 566 | 462 | 0.90 | 0.02 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 507.50 | 0.55 | 0.84 | 1.00 | -0.19 | -15.97% | 25 | 9 | 0.92 | 0.02 | 0.00 | -0.16 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 510.00 | 0.55 | 0.79 | 0.65 | -0.55 | -45.84% | 229 | 505 | 0.93 | 0.02 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 512.50 | 0.52 | 0.76 | 1.00 | -0.45 | -31.04% | 25 | 5 | 0.93 | 0.02 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 515.00 | 0.52 | 0.75 | 0.69 | -0.39 | -36.12% | 78 | 157 | 0.95 | 0.02 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 517.50 | 0.49 | 0.77 | 0.92 | -0.28 | -23.34% | 16 | 3 | 0.96 | 0.02 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 520.00 | 0.50 | 0.73 | 0.61 | -0.41 | -40.20% | 239 | 899 | 0.98 | 0.02 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 522.50 | 0.46 | 0.75 | 0.55 | -0.54 | -49.55% | 6 | 6 | 0.99 | 0.01 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 525.00 | 0.47 | 0.70 | 0.56 | -0.41 | -42.27% | 143 | 139 | 0.99 | 0.01 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 527.50 | 0.43 | 0.72 | 0.70 | -0.29 | -29.30% | 1 | 32 | 1.00 | 0.01 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 530.00 | 0.45 | 0.68 | 0.57 | -0.43 | -43.00% | 176 | 355 | 1.02 | 0.01 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 532.50 | 0.42 | 0.70 | 0.78 | -0.18 | -18.75% | 23 | 3 | 1.03 | 0.01 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 535.00 | 0.44 | 0.66 | 0.52 | -0.44 | -45.84% | 15 | 248 | 1.03 | 0.01 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 537.50 | 0.40 | 0.68 | 0.75 | -0.20 | -21.06% | 3 | 1 | 1.06 | 0.01 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 540.00 | 0.41 | 0.64 | 0.47 | -0.58 | -55.24% | 279 | 387 | 1.06 | 0.01 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 542.50 | 0.38 | 0.66 | 0.60 | -0.41 | -40.60% | 5 | 74 | 1.07 | 0.01 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 545.00 | 0.36 | 0.64 | 0.64 | -0.18 | -21.96% | 25 | 90 | 1.08 | 0.01 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 547.50 | 0.36 | 0.65 | 0.72 | -0.26 | -26.54% | 5 | 16 | 1.09 | 0.01 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 550.00 | 0.45 | 0.53 | 0.51 | -0.29 | -36.25% | 3,779 | 3,104 | 1.11 | 0.01 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 552.50 | 0.34 | 0.56 | 0.60 | -0.30 | -33.34% | 25 | 0 | 1.10 | 0.01 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 555.00 | 0.36 | 0.54 | 0.50 | -0.30 | -37.50% | 30 | 259 | 1.11 | 0.01 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 557.50 | 0.33 | 0.62 | 1.03 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.05 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 560.00 | 0.35 | 0.52 | 0.47 | -0.38 | -44.71% | 729 | 505 | 1.10 | 0.00 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 562.50 | 0.31 | 0.61 | 0.67 | -0.06 | -8.22% | 10 | 5 | 1.15 | 0.00 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 565.00 | 0.34 | 0.53 | 0.42 | -0.37 | -46.84% | 65 | 136 | 1.17 | 0.00 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 567.50 | 0.30 | 0.59 | 0.62 | -0.41 | -39.81% | 2 | 1 | 1.17 | 0.00 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 570.00 | 0.32 | 0.56 | 0.42 | -0.38 | -47.50% | 267 | 282 | 1.18 | 0.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 575.00 | 0.31 | 0.54 | 0.32 | -0.43 | -57.34% | 408 | 265 | 1.20 | 0.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 580.00 | 0.30 | 0.48 | 0.43 | -0.27 | -38.58% | 151 | 270 | 1.21 | 0.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 585.00 | 0.25 | 0.55 | 0.53 | -0.12 | -18.47% | 66 | 111 | 1.24 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 590.00 | 0.24 | 0.54 | 0.39 | -0.24 | -38.10% | 145 | 101 | 1.24 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 595.00 | 0.26 | 0.49 | 0.40 | -0.28 | -41.18% | 147 | 135 | 1.26 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 600.00 | 0.36 | 0.38 | 0.33 | -0.27 | -45.00% | 5,246 | 6,183 | 1.30 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 610.00 | 0.23 | 0.46 | 0.41 | -0.13 | -24.08% | 181 | 211 | 1.33 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 620.00 | 0.21 | 0.44 | 0.32 | -0.21 | -39.63% | 229 | 416 | 1.36 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 630.00 | 0.19 | 0.39 | 0.22 | -0.31 | -58.50% | 353 | 135 | 1.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 640.00 | 0.26 | 0.43 | 0.35 | -0.19 | -35.19% | 36 | 56 | 1.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 650.00 | 0.16 | 0.38 | 0.20 | -0.22 | -52.39% | 694 | 926 | 1.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 660.00 | 0.14 | 0.37 | 0.30 | -0.13 | -30.24% | 363 | 184 | 1.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 670.00 | 0.12 | 0.36 | 0.31 | -0.08 | -20.52% | 125 | 90 | 1.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 680.00 | 0.11 | 0.34 | 0.30 | 0.00 | 0.00% | 82 | 228 | 1.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 690.00 | 0.11 | 0.34 | 0.25 | -0.14 | -35.90% | 258 | 432 | 1.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 700.00 | 0.20 | 0.32 | 0.23 | -0.10 | -30.31% | 3,140 | 1,650 | 1.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 710.00 | 0.09 | 0.31 | 0.23 | -0.11 | -32.36% | 213 | 141 | 1.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 720.00 | 0.08 | 0.31 | 0.16 | -0.16 | -50.00% | 123 | 125 | 1.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 730.00 | 0.07 | 0.30 | 0.22 | -0.09 | -29.04% | 54 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 740.00 | 0.04 | 0.33 | 0.18 | -0.09 | -33.34% | 25 | 85 | 1.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 750.00 | 0.10 | 0.25 | 0.19 | -0.10 | -34.49% | 1,199 | 634 | 1.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 760.00 | 0.06 | 0.25 | 0.22 | -0.03 | -12.00% | 42 | 430 | 1.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 770.00 | 0.02 | 0.30 | 0.20 | -0.06 | -23.08% | 1 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 780.00 | 0.02 | 0.31 | 0.23 | 0.00 | 0.00% | 0 | 251 | 1.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 790.00 | 0.12 | 0.27 | 0.16 | -0.05 | -23.81% | 299 | 579 | 1.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 800.00 | 0.03 | 0.25 | 0.17 | -0.05 | -22.73% | 39 | 94 | 1.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 810.00 | 0.00 | 0.25 | 0.13 | -0.03 | -18.75% | 53 | 40 | 1.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 820.00 | 0.02 | 0.20 | 0.20 | -0.02 | -9.10% | 1 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 830.00 | 0.03 | 0.26 | 0.12 | -0.09 | -42.86% | 150 | 155 | 1.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 81 | 1.88 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 850.00 | 0.02 | 0.16 | 0.15 | -0.02 | -11.77% | 161 | 168 | 1.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 860.00 | 0.11 | 0.12 | 0.11 | -0.07 | -38.89% | 19,644 | 21,966 | 1.97 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 3,765 | 3,780 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 120.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 1,182 | 3,410 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 125.00 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 262 | 941 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 130.00 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 183 | 2,893 | 7.86 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 140.00 | 0.04 | 0.10 | 0.08 | -0.04 | -33.34% | 190 | 4,272 | 2.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 145.00 | 0.04 | 0.08 | 0.08 | -0.14 | -63.64% | 35 | 705 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 0.11 | 0.10 | -0.09 | -47.37% | 785 | 1,878 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 155.00 | 0.05 | 0.16 | 0.15 | -0.06 | -28.58% | 232 | 1,366 | 2.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 160.00 | 0.02 | 0.13 | 0.10 | -0.08 | -44.45% | 729 | 2,743 | 2.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 165.00 | 0.01 | 0.13 | 0.11 | -0.11 | -50.00% | 121 | 2,757 | 2.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 170.00 | 0.02 | 0.17 | 0.16 | -0.09 | -36.00% | 571 | 3,381 | 2.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 175.00 | 0.05 | 0.20 | 0.19 | -0.11 | -36.67% | 469 | 4,076 | 2.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 180.00 | 0.13 | 0.17 | 0.16 | -0.14 | -46.67% | 30,672 | 2,993 | 2.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 185.00 | 0.12 | 0.18 | 0.18 | -0.15 | -45.46% | 420 | 2,151 | 2.21 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 190.00 | 0.08 | 0.27 | 0.22 | -0.18 | -45.00% | 355 | 2,927 | 2.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 195.00 | 0.11 | 0.32 | 0.22 | -0.19 | -46.35% | 341 | 1,985 | 2.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 200.00 | 0.12 | 0.25 | 0.16 | -0.25 | -60.98% | 1,740 | 10,128 | 2.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 205.00 | 0.15 | 0.38 | 0.24 | -0.16 | -40.00% | 126 | 1,158 | 2.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 210.00 | 0.17 | 0.38 | 0.20 | -0.30 | -60.00% | 375 | 4,667 | 2.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 215.00 | 0.19 | 0.41 | 0.34 | -0.24 | -41.38% | 541 | 2,229 | 1.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 220.00 | 0.21 | 0.32 | 0.27 | -0.30 | -52.64% | 1,592 | 7,136 | 5.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 225.00 | 0.24 | 0.40 | 0.38 | -0.25 | -39.69% | 745 | 2,359 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 230.00 | 0.27 | 0.50 | 0.37 | -0.29 | -43.94% | 3,817 | 4,591 | 10.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 235.00 | 0.30 | 0.48 | 0.39 | -0.31 | -44.29% | 519 | 4,003 | 1.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 240.00 | 0.33 | 0.42 | 0.43 | -0.30 | -41.10% | 10,164 | 7,196 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 245.00 | 0.36 | 0.47 | 0.45 | -0.35 | -43.75% | 2,275 | 7,280 | 1.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 250.00 | 0.43 | 0.58 | 0.54 | -0.30 | -35.72% | 3,230 | 14,514 | 1.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 255.00 | 0.44 | 0.67 | 0.51 | -0.43 | -45.75% | 148 | 2,931 | 1.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 260.00 | 0.48 | 0.71 | 0.70 | -0.20 | -22.23% | 1,284 | 4,580 | 1.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 265.00 | 0.52 | 0.73 | 0.61 | -0.45 | -42.46% | 446 | 1,568 | 1.44 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 270.00 | 0.57 | 0.75 | 0.67 | -0.40 | -37.39% | 4,826 | 7,305 | 1.47 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 275.00 | 0.61 | 0.84 | 0.72 | -0.34 | -32.08% | 440 | 2,493 | 1.41 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 277.50 | 0.64 | 0.87 | 0.79 | -0.46 | -36.80% | 106 | 6 | 1.41 | 0.00 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 280.00 | 0.66 | 0.88 | 0.79 | -0.39 | -33.06% | 884 | 4,138 | 1.43 | 0.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 282.50 | 0.67 | 0.95 | 0.90 | -0.33 | -26.83% | 1 | 3 | 1.37 | 0.00 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 285.00 | 0.71 | 0.94 | 0.90 | -0.31 | -25.62% | 313 | 545 | 1.34 | 0.00 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 287.50 | 0.73 | 0.98 | 1.03 | -0.20 | -16.26% | 92 | 1 | 1.32 | 0.00 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 290.00 | 0.80 | 1.00 | 0.90 | -0.41 | -31.30% | 820 | 2,740 | 1.29 | 0.00 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 292.50 | 0.77 | 1.06 | 1.06 | -0.05 | -4.51% | 67 | 8 | 1.28 | 0.00 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 295.00 | 0.82 | 0.97 | 0.90 | -0.53 | -37.07% | 329 | 1,340 | 1.26 | 0.00 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 297.50 | 0.81 | 1.06 | 1.02 | -0.38 | -27.15% | 36 | 1 | 1.21 | -0.01 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 300.00 | 1.00 | 1.05 | 1.00 | -0.23 | -18.70% | 3,382 | 2,697 | 1.16 | -0.01 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 302.50 | 0.89 | 1.18 | 1.17 | -0.23 | -16.43% | 15 | 53 | 1.19 | -0.01 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 305.00 | 0.94 | 1.18 | 1.13 | -0.42 | -27.10% | 299 | 703 | 1.17 | -0.01 | 0.00 | -0.11 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 307.50 | 0.97 | 1.22 | 1.25 | -0.31 | -19.88% | 12 | 21 | 1.15 | -0.01 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 310.00 | 1.00 | 1.24 | 1.07 | -0.39 | -26.72% | 278 | 2,542 | 1.11 | -0.01 | 0.00 | -0.13 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 312.50 | 1.05 | 1.29 | 1.23 | -0.24 | -16.33% | 24 | 3 | 1.09 | -0.01 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 315.00 | 1.18 | 1.31 | 1.22 | -0.33 | -21.29% | 1,149 | 724 | 1.09 | -0.01 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 317.50 | 1.13 | 1.34 | 1.35 | -0.23 | -14.56% | 84 | 23 | 1.05 | -0.02 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 320.00 | 1.17 | 1.38 | 1.24 | -0.42 | -25.31% | 2,119 | 2,791 | 1.03 | -0.02 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 322.50 | 1.20 | 1.40 | 1.45 | -0.38 | -20.77% | 39 | 17 | 1.00 | -0.02 | 0.00 | -0.20 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 325.00 | 1.21 | 1.37 | 1.32 | -0.46 | -25.85% | 459 | 1,795 | 0.97 | -0.02 | 0.00 | -0.22 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 327.50 | 1.24 | 1.46 | 1.51 | -0.50 | -24.88% | 123 | 3 | 0.95 | -0.03 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 330.00 | 1.33 | 1.45 | 1.40 | -0.47 | -25.14% | 1,180 | 1,635 | 0.93 | -0.03 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 332.50 | 1.33 | 1.52 | 1.61 | -0.34 | -17.44% | 83 | 15 | 0.90 | -0.04 | 0.00 | -0.29 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 335.00 | 1.36 | 1.54 | 1.50 | -0.56 | -27.19% | 558 | 696 | 0.88 | -0.04 | 0.00 | -0.31 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 337.50 | 1.40 | 1.61 | 1.60 | -0.50 | -23.81% | 30 | 49 | 0.87 | -0.05 | 0.00 | -0.34 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 340.00 | 1.46 | 1.61 | 1.55 | -0.71 | -31.42% | 975 | 888 | 0.83 | -0.05 | 0.00 | -0.36 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 342.50 | 1.51 | 1.70 | 1.69 | -0.92 | -35.25% | 90 | 81 | 0.81 | -0.06 | 0.00 | -0.39 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 345.00 | 1.58 | 1.72 | 1.70 | -0.74 | -30.33% | 1,050 | 767 | 0.79 | -0.07 | 0.00 | -0.41 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 347.50 | 1.64 | 1.81 | 1.86 | -0.84 | -31.12% | 76 | 14 | 0.78 | -0.07 | 0.00 | -0.44 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 350.00 | 1.75 | 1.91 | 1.86 | -0.83 | -30.86% | 2,330 | 2,947 | 0.75 | -0.08 | 0.00 | -0.47 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 352.50 | 1.83 | 2.02 | 2.04 | -0.81 | -28.43% | 114 | 18 | 0.73 | -0.09 | 0.00 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 355.00 | 1.95 | 2.13 | 2.08 | -1.07 | -33.97% | 827 | 847 | 0.72 | -0.09 | 0.00 | -0.52 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 357.50 | 2.09 | 2.26 | 2.21 | -0.99 | -30.94% | 63 | 36 | 0.70 | -0.11 | 0.00 | -0.55 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 360.00 | 2.27 | 2.54 | 2.35 | -1.45 | -38.16% | 1,333 | 1,111 | 0.69 | -0.12 | 0.01 | -0.58 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 362.50 | 2.47 | 2.65 | 2.75 | -1.20 | -30.38% | 240 | 47 | 0.67 | -0.13 | 0.01 | -0.61 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 365.00 | 2.72 | 2.88 | 2.89 | -1.73 | -37.45% | 740 | 549 | 0.67 | -0.14 | 0.01 | -0.64 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 367.50 | 3.00 | 3.20 | 3.05 | -1.70 | -35.79% | 257 | 826 | 0.64 | -0.16 | 0.01 | -0.67 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 370.00 | 3.30 | 3.50 | 3.40 | -2.10 | -38.19% | 1,085 | 982 | 0.64 | -0.17 | 0.01 | -0.70 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 372.50 | 3.65 | 3.95 | 3.75 | -2.28 | -37.82% | 245 | 138 | 0.64 | -0.19 | 0.01 | -0.73 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 375.00 | 4.15 | 4.35 | 4.20 | -2.35 | -35.88% | 1,989 | 1,027 | 0.62 | -0.21 | 0.01 | -0.76 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 377.50 | 4.60 | 4.85 | 4.70 | -2.10 | -30.89% | 428 | 214 | 0.61 | -0.23 | 0.01 | -0.79 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 380.00 | 5.15 | 5.45 | 5.38 | -2.65 | -33.01% | 3,850 | 1,848 | 0.62 | -0.25 | 0.01 | -0.82 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 382.50 | 5.90 | 6.10 | 6.00 | -3.27 | -35.28% | 545 | 211 | 0.60 | -0.28 | 0.01 | -0.85 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 385.00 | 6.50 | 6.85 | 6.60 | -3.15 | -32.31% | 2,625 | 986 | 0.61 | -0.30 | 0.01 | -0.88 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 387.50 | 7.35 | 7.80 | 7.60 | -2.80 | -26.93% | 644 | 155 | 0.59 | -0.33 | 0.01 | -0.90 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 390.00 | 8.25 | 8.60 | 8.52 | -3.30 | -27.92% | 3,401 | 1,156 | 0.61 | -0.35 | 0.01 | -0.93 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 392.50 | 9.25 | 9.75 | 9.45 | -3.38 | -26.35% | 818 | 144 | 0.61 | -0.38 | 0.01 | -0.94 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 395.00 | 10.35 | 10.75 | 10.64 | -3.34 | -23.90% | 1,996 | 505 | 0.59 | -0.42 | 0.01 | -0.96 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 397.50 | 11.50 | 11.90 | 11.65 | -3.47 | -22.95% | 1,296 | 479 | 0.61 | -0.44 | 0.01 | -0.97 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 400.00 | 12.80 | 13.20 | 13.10 | -3.50 | -21.09% | 4,238 | 3,237 | 0.59 | -0.48 | 0.01 | -0.97 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 402.50 | 14.15 | 14.60 | 14.40 | -1.98 | -12.09% | 658 | 201 | 0.61 | -0.50 | 0.01 | -0.97 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 405.00 | 15.45 | 16.05 | 15.60 | -3.57 | -18.63% | 1,020 | 366 | 0.62 | -0.53 | 0.01 | -0.97 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 407.50 | 16.95 | 17.60 | 17.50 | -3.10 | -15.05% | 282 | 156 | 0.59 | -0.57 | 0.01 | -0.96 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 410.00 | 18.50 | 19.20 | 18.90 | -1.75 | -8.48% | 634 | 558 | 0.62 | -0.59 | 0.01 | -0.94 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 412.50 | 20.10 | 20.85 | 20.36 | -3.64 | -15.17% | 180 | 655 | 0.60 | -0.62 | 0.01 | -0.93 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 415.00 | 21.85 | 22.65 | 22.50 | -3.30 | -12.80% | 531 | 602 | 0.63 | -0.64 | 0.01 | -0.90 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 417.50 | 23.40 | 24.40 | 23.90 | -5.36 | -18.32% | 102 | 157 | 0.60 | -0.68 | 0.01 | -0.88 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 420.00 | 25.50 | 26.80 | 25.93 | -3.28 | -11.23% | 218 | 451 | 0.65 | -0.69 | 0.01 | -0.85 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 422.50 | 27.10 | 28.50 | 25.20 | -7.16 | -22.13% | 12 | 77 | 0.61 | -0.73 | 0.01 | -0.82 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 425.00 | 29.10 | 30.65 | 29.76 | -3.54 | -10.64% | 70 | 400 | 0.65 | -0.74 | 0.01 | -0.79 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 427.50 | 31.05 | 32.55 | 32.00 | +1.76 | +5.82% | 13 | 37 | 0.61 | -0.77 | 0.01 | -0.76 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 430.00 | 33.20 | 34.75 | 34.00 | -3.17 | -8.53% | 39 | 290 | 0.63 | -0.79 | 0.01 | -0.73 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 432.50 | 35.00 | 36.90 | 34.70 | -3.30 | -8.69% | 64 | 15 | 0.68 | -0.80 | 0.01 | -0.69 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 435.00 | 37.25 | 39.20 | 35.00 | -3.74 | -9.66% | 101 | 25 | 0.69 | -0.81 | 0.01 | -0.66 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 437.50 | 39.40 | 41.30 | 45.00 | +15.35 | +51.78% | 2 | 14 | 0.64 | -0.83 | 0.01 | -0.63 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 440.00 | 41.55 | 43.75 | 42.47 | -5.03 | -10.59% | 21 | 44 | 0.71 | -0.84 | 0.01 | -0.60 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 442.50 | 43.95 | 45.80 | 46.60 | 0.00 | 0.00% | 0 | 25 | 0.65 | -0.86 | 0.01 | -0.58 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 445.00 | 46.10 | 48.30 | 38.62 | 0.00 | 0.00% | 0 | 30 | 0.74 | -0.87 | 0.01 | -0.55 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 447.50 | 48.65 | 50.75 | 55.05 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.88 | 0.01 | -0.52 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 450.00 | 51.10 | 53.05 | 51.81 | +4.85 | +10.33% | 21 | 381 | 0.69 | -0.89 | 0.01 | -0.49 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 452.50 | 53.10 | 55.50 | 57.70 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.90 | 0.00 | -0.47 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 455.00 | 55.45 | 58.10 | 46.61 | 0.00 | 0.00% | 0 | 82 | 0.67 | -0.91 | 0.00 | -0.44 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 457.50 | 57.75 | 60.30 | % | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.42 | 5/16/2025 4:00:03 PM EST | |||
| 460.00 | 60.55 | 62.45 | 59.55 | +9.80 | +19.70% | 51 | 65 | 0.82 | -0.92 | 0.00 | -0.40 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 462.50 | 62.65 | 65.15 | % | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.38 | 5/16/2025 4:00:03 PM EST | |||
| 465.00 | 65.25 | 67.30 | 64.25 | +9.15 | +16.61% | 57 | 8 | 0.72 | -0.93 | 0.00 | -0.36 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 467.50 | 67.55 | 70.00 | % | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.34 | 5/16/2025 4:00:03 PM EST | |||
| 470.00 | 70.10 | 72.35 | 72.10 | 0.00 | 0.00% | 0 | 139 | 0.75 | -0.94 | 0.00 | -0.32 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 472.50 | 72.40 | 74.90 | % | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.30 | 5/16/2025 4:00:03 PM EST | |||
| 475.00 | 74.85 | 77.35 | 60.40 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.95 | 0.00 | -0.28 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 477.50 | 77.35 | 79.85 | 84.24 | % | 2 | 0 | 1.00 | -0.96 | 0.00 | -0.26 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 480.00 | 79.80 | 82.25 | 82.47 | +17.37 | +26.69% | 1 | 5 | 0.97 | -0.96 | 0.00 | -0.24 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 482.50 | 82.15 | 84.75 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.22 | 5/16/2025 4:00:03 PM EST | |||
| 485.00 | 84.70 | 87.20 | % | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.21 | 5/16/2025 4:00:03 PM EST | |||
| 487.50 | 87.15 | 89.70 | % | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.21 | 5/16/2025 4:00:03 PM EST | |||
| 490.00 | 89.60 | 92.20 | 75.06 | 0.00 | 0.00% | 0 | 6 | 1.08 | -0.97 | 0.00 | -0.20 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 492.50 | 92.10 | 94.70 | % | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.20 | 5/16/2025 4:00:03 PM EST | |||
| 495.00 | 94.60 | 97.25 | 89.55 | 0.00 | 0.00% | 0 | 15 | 1.13 | -0.97 | 0.00 | -0.20 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 497.50 | 97.05 | 99.65 | % | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.19 | 5/16/2025 4:00:03 PM EST | |||
| 500.00 | 99.55 | 102.10 | 104.97 | +14.02 | +15.42% | 1 | 6 | 1.13 | -0.98 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 502.50 | 102.00 | 104.55 | % | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.17 | 5/16/2025 4:00:03 PM EST | |||
| 505.00 | 104.50 | 107.05 | 104.95 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.98 | 0.00 | -0.17 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 507.50 | 106.95 | 109.50 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.16 | 5/16/2025 4:00:03 PM EST | |||
| 510.00 | 109.45 | 112.00 | 109.95 | 0.00 | 0.00% | 0 | 12 | 1.30 | -0.98 | 0.00 | -0.15 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 512.50 | 111.95 | 114.50 | % | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.15 | 5/16/2025 4:00:03 PM EST | |||
| 515.00 | 114.45 | 117.00 | % | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.14 | 5/16/2025 4:00:03 PM EST | |||
| 517.50 | 116.90 | 119.45 | % | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.13 | 5/16/2025 4:00:03 PM EST | |||
| 520.00 | 119.40 | 122.15 | 103.92 | 0.00 | 0.00% | 0 | 20 | 1.30 | -0.98 | 0.00 | -0.13 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 522.50 | 121.80 | 124.45 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.12 | 5/16/2025 4:00:03 PM EST | |||
| 525.00 | 124.40 | 126.95 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.11 | 5/16/2025 4:00:03 PM EST | |||
| 527.50 | 126.75 | 129.40 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.11 | 5/16/2025 4:00:03 PM EST | |||
| 530.00 | 129.25 | 131.90 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.10 | 5/16/2025 4:00:03 PM EST | |||
| 532.50 | 131.85 | 134.40 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.09 | 5/16/2025 4:00:03 PM EST | |||
| 535.00 | 134.25 | 136.90 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.09 | 5/16/2025 4:00:03 PM EST | |||
| 537.50 | 136.85 | 139.40 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.08 | 5/16/2025 4:00:03 PM EST | |||
| 540.00 | 139.20 | 141.85 | 132.85 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.99 | 0.00 | -0.08 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 542.50 | 141.80 | 144.40 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.07 | 5/16/2025 4:00:03 PM EST | |||
| 545.00 | 144.30 | 146.85 | 136.65 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.99 | 0.00 | -0.07 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 547.50 | 146.80 | 149.35 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.06 | 5/16/2025 4:00:03 PM EST | |||
| 550.00 | 149.30 | 151.85 | 147.84 | +5.09 | +3.57% | 15 | 5 | 1.72 | -0.99 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 552.50 | 151.70 | 154.35 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.06 | 5/16/2025 4:00:03 PM EST | |||
| 555.00 | 154.30 | 157.00 | % | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.05 | 5/16/2025 4:00:03 PM EST | |||
| 557.50 | 156.65 | 159.35 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.05 | 5/16/2025 4:00:03 PM EST | |||
| 560.00 | 159.25 | 161.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.05 | 5/16/2025 4:00:03 PM EST | |||
| 562.50 | 161.75 | 164.35 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.04 | 5/16/2025 4:00:03 PM EST | |||
| 565.00 | 164.25 | 166.80 | 161.00 | +3.11 | +1.97% | 1 | 1 | 1.95 | -1.00 | 0.00 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 567.50 | 166.75 | 169.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.04 | 5/16/2025 4:00:03 PM EST | |||
| 570.00 | 169.15 | 171.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.03 | 5/16/2025 4:00:03 PM EST | |||
| 575.00 | 174.15 | 176.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.03 | 5/16/2025 4:00:03 PM EST | |||
| 580.00 | 179.25 | 181.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.03 | 5/16/2025 4:00:03 PM EST | |||
| 585.00 | 184.20 | 186.75 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.02 | 5/16/2025 4:00:03 PM EST | |||
| 590.00 | 189.20 | 191.75 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.02 | 5/16/2025 4:00:03 PM EST | |||
| 595.00 | 194.10 | 196.75 | 300.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 4/10/2025 | 5/16/2025 4:00:03 PM EST |
| 600.00 | 199.20 | 201.75 | 185.00 | 0.00 | 0.00% | 0 | 3 | 2.86 | -1.00 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 610.00 | 209.20 | 211.70 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 620.00 | 219.15 | 221.85 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 630.00 | 229.05 | 231.70 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 640.00 | 239.00 | 241.90 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 650.00 | 249.10 | 251.65 | % | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 660.00 | 259.10 | 261.65 | 252.20 | 0.00 | 0.00% | 0 | 3 | 7.05 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 670.00 | 269.10 | 271.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 680.00 | 279.10 | 281.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 690.00 | 288.95 | 291.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 700.00 | 299.05 | 301.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 710.00 | 309.10 | 311.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 720.00 | 319.05 | 321.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 730.00 | 328.95 | 331.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 740.00 | 338.95 | 341.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 750.00 | 349.10 | 351.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 760.00 | 359.05 | 361.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 770.00 | 368.95 | 371.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 780.00 | 379.10 | 381.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 790.00 | 388.95 | 391.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 800.00 | 399.00 | 401.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 810.00 | 408.95 | 411.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 820.00 | 418.95 | 421.85 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 830.00 | 429.10 | 431.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 840.00 | 439.10 | 441.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 850.00 | 449.10 | 451.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 860.00 | 458.80 | 461.95 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST |