Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $345.73 as of 4/23/2025 9:32:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 229.70 | 233.55 | 206.40 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.03 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 120.00 | 224.80 | 228.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.03 | 4/23/2025 4:00:03 PM EST | |||
| 125.00 | 219.85 | 223.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.04 | 4/23/2025 4:00:03 PM EST | |||
| 130.00 | 214.90 | 218.75 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.04 | 4/23/2025 4:00:03 PM EST | |||
| 140.00 | 205.10 | 208.90 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.06 | 4/23/2025 4:00:03 PM EST | |||
| 145.00 | 200.05 | 203.95 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.07 | 4/23/2025 4:00:03 PM EST | |||
| 150.00 | 195.15 | 199.00 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.07 | 4/23/2025 4:00:03 PM EST | |||
| 155.00 | 190.25 | 194.10 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.08 | 4/23/2025 4:00:03 PM EST | |||
| 160.00 | 185.40 | 189.25 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.09 | 4/23/2025 4:00:03 PM EST | |||
| 165.00 | 180.45 | 184.40 | % | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.10 | 4/23/2025 4:00:03 PM EST | |||
| 170.00 | 175.90 | 179.50 | % | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.11 | 4/23/2025 4:00:03 PM EST | |||
| 175.00 | 170.70 | 174.65 | 137.50 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.98 | 0.00 | -0.12 | 4/16/2025 | 4/23/2025 4:00:03 PM EST |
| 180.00 | 165.85 | 169.80 | % | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.13 | 4/23/2025 4:00:03 PM EST | |||
| 185.00 | 161.00 | 164.90 | 163.24 | +29.41 | +21.98% | 4 | 4 | 1.31 | 0.97 | 0.00 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 190.00 | 156.30 | 160.05 | % | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.14 | 4/23/2025 4:00:03 PM EST | |||
| 195.00 | 151.70 | 155.25 | 151.90 | % | 1 | 0 | 1.26 | 0.97 | 0.00 | -0.15 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 200.00 | 146.65 | 150.45 | 148.59 | +21.44 | +16.87% | 8 | 10 | 1.22 | 0.96 | 0.00 | -0.16 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 205.00 | 141.80 | 145.65 | % | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.17 | 4/23/2025 4:00:03 PM EST | |||
| 210.00 | 136.95 | 140.85 | 105.31 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.95 | 0.00 | -0.18 | 4/16/2025 | 4/23/2025 4:00:03 PM EST |
| 215.00 | 132.55 | 136.00 | 133.65 | % | 5 | 0 | 0.93 | 0.95 | 0.00 | -0.19 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 220.00 | 127.45 | 131.40 | 126.91 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.94 | 0.00 | -0.20 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 225.00 | 123.10 | 126.55 | 123.40 | % | 1 | 0 | 0.95 | 0.94 | 0.00 | -0.21 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 230.00 | 118.25 | 121.70 | 125.63 | +5.10 | +4.24% | 48 | 8 | 0.92 | 0.93 | 0.00 | -0.22 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 235.00 | 113.45 | 117.30 | 114.10 | +24.90 | +27.92% | 1 | 1 | 0.92 | 0.93 | 0.00 | -0.23 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 240.00 | 108.85 | 112.65 | 109.55 | -1.88 | -1.69% | 1 | 3 | 0.91 | 0.92 | 0.00 | -0.24 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 245.00 | 104.30 | 108.15 | 105.00 | +9.00 | +9.38% | 1 | 1 | 0.90 | 0.91 | 0.00 | -0.24 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 250.00 | 99.85 | 103.65 | 103.98 | 0.00 | 0.00% | 0 | 24 | 0.88 | 0.90 | 0.00 | -0.25 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 255.00 | 96.10 | 98.95 | 102.51 | +23.93 | +30.46% | 30 | 5 | 0.86 | 0.90 | 0.00 | -0.26 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 260.00 | 91.05 | 94.85 | 70.64 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.89 | 0.00 | -0.27 | 4/14/2025 | 4/23/2025 4:00:03 PM EST |
| 265.00 | 86.90 | 90.65 | 87.86 | +20.09 | +29.65% | 1 | 1 | 0.84 | 0.88 | 0.00 | -0.28 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 270.00 | 82.85 | 86.35 | 86.40 | 0.00 | 0.00% | 0 | 31 | 0.85 | 0.87 | 0.00 | -0.29 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 275.00 | 78.65 | 82.20 | 78.17 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.85 | 0.00 | -0.30 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 280.00 | 74.35 | 77.85 | 80.00 | +4.85 | +6.46% | 1 | 27 | 0.83 | 0.84 | 0.00 | -0.32 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 285.00 | 70.60 | 74.25 | 78.88 | +16.97 | +27.42% | 1 | 5 | 0.81 | 0.82 | 0.00 | -0.33 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 290.00 | 66.55 | 70.45 | 72.46 | +4.46 | +6.56% | 49 | 24 | 0.80 | 0.81 | 0.00 | -0.34 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 295.00 | 63.00 | 66.65 | 65.75 | -0.04 | -0.07% | 1 | 18 | 0.79 | 0.79 | 0.00 | -0.36 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 300.00 | 59.25 | 62.45 | 60.00 | -3.43 | -5.41% | 15 | 70 | 0.78 | 0.77 | 0.00 | -0.37 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 305.00 | 56.15 | 59.45 | 60.61 | +1.31 | +2.21% | 4 | 45 | 0.79 | 0.75 | 0.00 | -0.38 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 310.00 | 52.85 | 55.45 | 53.00 | -0.05 | -0.10% | 24 | 125 | 0.78 | 0.73 | 0.00 | -0.40 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 315.00 | 48.85 | 52.80 | 54.63 | +4.42 | +8.81% | 24 | 111 | 0.78 | 0.70 | 0.00 | -0.41 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 320.00 | 46.45 | 49.00 | 48.35 | +0.10 | +0.21% | 18 | 93 | 0.76 | 0.68 | 0.00 | -0.42 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 325.00 | 42.75 | 46.10 | 44.50 | -1.41 | -3.08% | 20 | 26 | 0.77 | 0.66 | 0.00 | -0.44 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 330.00 | 40.40 | 43.00 | 42.20 | +0.50 | +1.20% | 30 | 164 | 0.75 | 0.63 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 335.00 | 37.70 | 40.50 | 41.21 | +2.59 | +6.71% | 9 | 73 | 0.77 | 0.61 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 340.00 | 35.20 | 37.75 | 37.11 | -0.14 | -0.38% | 131 | 167 | 0.76 | 0.58 | 0.00 | -0.46 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 345.00 | 32.95 | 35.45 | 34.52 | -0.31 | -0.89% | 68 | 100 | 0.75 | 0.56 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 350.00 | 30.50 | 33.15 | 32.02 | -0.28 | -0.87% | 159 | 265 | 0.76 | 0.54 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 355.00 | 29.50 | 31.50 | 30.04 | -0.28 | -0.93% | 59 | 74 | 0.76 | 0.51 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 360.00 | 27.10 | 27.95 | 29.12 | +0.87 | +3.08% | 88 | 138 | 0.75 | 0.49 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 365.00 | 25.25 | 26.35 | 25.90 | -3.00 | -10.39% | 83 | 60 | 0.75 | 0.47 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 370.00 | 23.50 | 24.30 | 23.65 | -0.99 | -4.02% | 348 | 88 | 0.75 | 0.45 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 375.00 | 21.85 | 22.60 | 23.24 | +0.18 | +0.79% | 12 | 483 | 0.75 | 0.43 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 380.00 | 20.30 | 21.05 | 20.90 | -0.90 | -4.13% | 132 | 199 | 0.75 | 0.40 | 0.00 | -0.46 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 385.00 | 18.90 | 19.60 | 19.60 | -0.68 | -3.36% | 252 | 58 | 0.75 | 0.38 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 390.00 | 17.55 | 18.55 | 17.55 | -1.04 | -5.60% | 72 | 71 | 0.76 | 0.36 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 395.00 | 16.10 | 17.30 | 18.43 | -0.15 | -0.81% | 1 | 23 | 0.76 | 0.34 | 0.00 | -0.44 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 400.00 | 15.20 | 15.85 | 15.86 | -1.44 | -8.33% | 685 | 223 | 0.76 | 0.33 | 0.00 | -0.43 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 405.00 | 13.90 | 15.05 | 15.23 | -0.89 | -5.53% | 15 | 63 | 0.76 | 0.31 | 0.00 | -0.42 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 410.00 | 13.15 | 13.75 | 13.76 | -0.71 | -4.91% | 133 | 56 | 0.77 | 0.29 | 0.00 | -0.41 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 415.00 | 12.00 | 13.10 | 12.74 | -1.26 | -9.00% | 43 | 32 | 0.77 | 0.27 | 0.00 | -0.40 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 420.00 | 11.40 | 12.00 | 11.80 | -1.08 | -8.39% | 733 | 51 | 0.77 | 0.26 | 0.00 | -0.39 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 425.00 | 10.55 | 11.45 | 11.54 | -1.63 | -12.38% | 16 | 43 | 0.78 | 0.24 | 0.00 | -0.37 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 430.00 | 9.95 | 10.50 | 10.46 | -0.75 | -6.69% | 125 | 54 | 0.78 | 0.23 | 0.00 | -0.36 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 435.00 | 9.05 | 10.05 | 10.45 | -0.55 | -5.00% | 16 | 26 | 0.78 | 0.22 | 0.00 | -0.35 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 440.00 | 8.70 | 9.20 | 8.95 | -0.72 | -7.45% | 154 | 115 | 0.79 | 0.20 | 0.00 | -0.34 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 445.00 | 7.95 | 8.75 | 9.00 | -0.35 | -3.75% | 10 | 48 | 0.79 | 0.19 | 0.00 | -0.33 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 450.00 | 7.60 | 8.10 | 8.00 | -1.30 | -13.98% | 674 | 171 | 0.80 | 0.18 | 0.00 | -0.32 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 455.00 | 6.95 | 7.80 | 7.88 | -1.52 | -16.17% | 1 | 14 | 0.80 | 0.17 | 0.00 | -0.31 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 460.00 | 6.70 | 7.35 | 7.65 | -0.89 | -10.43% | 15 | 37 | 0.80 | 0.16 | 0.00 | -0.30 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 465.00 | 6.30 | 6.75 | 7.00 | -0.40 | -5.41% | 45 | 34 | 0.81 | 0.15 | 0.00 | -0.29 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 470.00 | 5.75 | 6.55 | 6.75 | -0.75 | -10.00% | 11 | 115 | 0.82 | 0.14 | 0.00 | -0.28 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 475.00 | 5.40 | 6.10 | 6.30 | -0.40 | -5.97% | 21 | 52 | 0.82 | 0.14 | 0.00 | -0.27 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 480.00 | 5.10 | 5.85 | 5.80 | -0.35 | -5.70% | 20 | 79 | 0.83 | 0.13 | 0.00 | -0.26 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 485.00 | 4.80 | 5.45 | 5.70 | -0.40 | -6.56% | 2 | 9 | 0.83 | 0.12 | 0.00 | -0.25 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 490.00 | 4.55 | 5.10 | 4.97 | -0.53 | -9.64% | 48 | 18 | 0.83 | 0.12 | 0.00 | -0.24 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 495.00 | 4.30 | 4.90 | 5.15 | -0.05 | -0.97% | 3 | 25 | 0.84 | 0.11 | 0.00 | -0.24 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 500.00 | 4.20 | 4.60 | 4.35 | -0.66 | -13.18% | 316 | 575 | 0.84 | 0.11 | 0.00 | -0.23 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 505.00 | 4.00 | 4.35 | 4.25 | -0.75 | -15.00% | 174 | 41 | 0.85 | 0.10 | 0.00 | -0.22 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 510.00 | 3.65 | 4.30 | 3.92 | -0.73 | -15.70% | 1 | 20 | 0.86 | 0.10 | 0.00 | -0.22 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 515.00 | 3.45 | 4.10 | 3.75 | +1.17 | +45.35% | 52 | 2 | 0.86 | 0.09 | 0.00 | -0.21 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 520.00 | 3.40 | 3.75 | 3.48 | -0.60 | -14.71% | 38 | 536 | 0.86 | 0.09 | 0.00 | -0.20 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 525.00 | 3.10 | 3.70 | 4.25 | 0.00 | 0.00% | 0 | 161 | 0.87 | 0.08 | 0.00 | -0.20 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 530.00 | 2.99 | 3.55 | 3.40 | +1.59 | +87.85% | 8 | 4 | 0.87 | 0.08 | 0.00 | -0.19 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 535.00 | 2.84 | 3.30 | 3.80 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.08 | 0.00 | -0.19 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 540.00 | 2.70 | 3.25 | 3.26 | +1.38 | +73.41% | 11 | 8 | 0.89 | 0.07 | 0.00 | -0.18 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 545.00 | 2.57 | 3.05 | 2.80 | -0.30 | -9.68% | 3 | 12 | 0.89 | 0.07 | 0.00 | -0.18 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 550.00 | 2.57 | 2.84 | 2.86 | -0.30 | -9.50% | 166 | 153 | 0.90 | 0.07 | 0.00 | -0.17 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 555.00 | 2.34 | 2.83 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.06 | 0.00 | -0.17 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 560.00 | 2.23 | 2.71 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.06 | 0.00 | -0.16 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 565.00 | 2.12 | 2.60 | % | 0 | 0 | 0.91 | 0.06 | 0.00 | -0.16 | 4/23/2025 4:00:03 PM EST | |||
| 570.00 | 2.03 | 2.49 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.06 | 0.00 | -0.15 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 575.00 | 2.04 | 2.28 | 2.26 | -0.22 | -8.88% | 45 | 66 | 0.92 | 0.05 | 0.00 | -0.15 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 580.00 | 1.85 | 2.30 | 2.10 | % | 1 | 0 | 0.92 | 0.05 | 0.00 | -0.15 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 590.00 | 1.68 | 2.12 | % | 0 | 0 | 0.93 | 0.05 | 0.00 | -0.14 | 4/23/2025 4:00:03 PM EST | |||
| 600.00 | 1.57 | 1.95 | 1.82 | % | 8 | 0 | 0.94 | 0.04 | 0.00 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 610.00 | 1.40 | 1.81 | % | 0 | 0 | 0.95 | 0.04 | 0.00 | -0.13 | 4/23/2025 4:00:03 PM EST | |||
| 620.00 | 1.28 | 1.68 | 1.45 | % | 2 | 0 | 0.96 | 0.04 | 0.00 | -0.12 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 630.00 | 1.17 | 1.55 | % | 0 | 0 | 0.96 | 0.04 | 0.00 | -0.11 | 4/23/2025 4:00:03 PM EST | |||
| 640.00 | 1.07 | 1.39 | % | 0 | 0 | 0.97 | 0.03 | 0.00 | -0.11 | 4/23/2025 4:00:03 PM EST | |||
| 650.00 | 0.97 | 1.34 | 1.20 | % | 1 | 0 | 0.98 | 0.03 | 0.00 | -0.10 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 660.00 | 0.92 | 1.25 | 1.11 | % | 1 | 0 | 0.99 | 0.03 | 0.00 | -0.10 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 670.00 | 0.84 | 1.16 | % | 0 | 0 | 0.99 | 0.03 | 0.00 | -0.09 | 4/23/2025 4:00:03 PM EST | |||
| 680.00 | 0.73 | 1.08 | % | 0 | 0 | 1.00 | 0.03 | 0.00 | -0.09 | 4/23/2025 4:00:03 PM EST | |||
| 690.00 | 0.67 | 1.01 | 0.91 | % | 3 | 0 | 1.00 | 0.02 | 0.00 | -0.08 | 4/23/2025 | 4/23/2025 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 | 0.16 | 0.37 | 0.27 | -0.23 | -46.00% | 6 | 17 | 1.49 | 0.00 | 0.00 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 120.00 | 0.19 | 0.42 | 0.31 | % | 20 | 0 | 1.45 | 0.00 | 0.00 | -0.03 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 125.00 | 0.22 | 0.53 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.04 | 4/15/2025 | 4/23/2025 4:00:03 PM EST |
| 130.00 | 0.26 | 0.58 | 0.42 | -0.09 | -17.65% | 2 | 2 | 1.39 | 0.00 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 140.00 | 0.35 | 0.65 | 0.47 | -0.43 | -47.78% | 4 | 8 | 1.34 | -0.01 | 0.00 | -0.06 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 145.00 | 0.41 | 0.77 | 0.83 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.01 | 0.00 | -0.07 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 150.00 | 0.47 | 0.81 | 0.72 | -0.11 | -13.26% | 3 | 6 | 1.28 | -0.01 | 0.00 | -0.07 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 155.00 | 0.54 | 0.92 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.08 | 4/23/2025 4:00:03 PM EST | |||
| 160.00 | 0.61 | 0.92 | 0.87 | -0.18 | -17.15% | 15 | 1 | 1.23 | -0.01 | 0.00 | -0.09 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 165.00 | 0.79 | 0.99 | 0.95 | -0.15 | -13.64% | 42 | 7 | 1.21 | -0.02 | 0.00 | -0.10 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 170.00 | 0.79 | 1.15 | 1.04 | -0.20 | -16.13% | 20 | 32 | 1.19 | -0.02 | 0.00 | -0.11 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 175.00 | 0.89 | 1.23 | 1.13 | -0.33 | -22.61% | 18 | 55 | 1.16 | -0.02 | 0.00 | -0.12 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 180.00 | 1.11 | 1.33 | 1.28 | -1.41 | -52.42% | 21 | 7 | 1.14 | -0.02 | 0.00 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 185.00 | 1.12 | 1.59 | 1.37 | % | 19 | 0 | 1.12 | -0.03 | 0.00 | -0.13 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 190.00 | 1.25 | 1.61 | 1.49 | -0.32 | -17.68% | 21 | 16 | 1.10 | -0.03 | 0.00 | -0.14 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 195.00 | 1.55 | 1.75 | 1.69 | -0.35 | -17.16% | 38 | 10 | 1.08 | -0.03 | 0.00 | -0.15 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 200.00 | 1.75 | 1.95 | 1.88 | -0.27 | -12.56% | 40 | 340 | 1.06 | -0.04 | 0.00 | -0.16 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 205.00 | 1.89 | 2.09 | 2.01 | -0.56 | -21.79% | 19 | 28 | 1.04 | -0.04 | 0.00 | -0.17 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 210.00 | 2.08 | 2.28 | 2.14 | -0.48 | -18.33% | 38 | 31 | 1.01 | -0.05 | 0.00 | -0.18 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 215.00 | 2.16 | 2.54 | 2.37 | -0.43 | -15.36% | 19 | 33 | 1.00 | -0.05 | 0.00 | -0.19 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 220.00 | 2.48 | 2.76 | 2.74 | -0.51 | -15.70% | 37 | 34 | 0.97 | -0.06 | 0.00 | -0.20 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 225.00 | 2.63 | 3.00 | 2.87 | -0.62 | -17.77% | 31 | 34 | 0.96 | -0.06 | 0.00 | -0.21 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 230.00 | 2.92 | 3.30 | 3.20 | -0.79 | -19.80% | 36 | 45 | 0.94 | -0.07 | 0.00 | -0.22 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 235.00 | 3.25 | 3.65 | 3.57 | -1.48 | -29.31% | 2 | 13 | 0.92 | -0.07 | 0.00 | -0.23 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 240.00 | 3.70 | 4.20 | 4.05 | -0.83 | -17.01% | 54 | 86 | 0.91 | -0.08 | 0.00 | -0.24 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 245.00 | 4.05 | 4.45 | 4.32 | -1.13 | -20.74% | 21 | 41 | 0.89 | -0.09 | 0.00 | -0.24 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 250.00 | 4.65 | 4.95 | 4.85 | -1.10 | -18.49% | 49 | 262 | 0.88 | -0.10 | 0.00 | -0.25 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 255.00 | 5.05 | 5.55 | 5.55 | -1.04 | -15.79% | 29 | 78 | 0.87 | -0.10 | 0.00 | -0.26 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 260.00 | 5.70 | 6.35 | 6.20 | -1.05 | -14.49% | 21 | 15 | 0.85 | -0.11 | 0.00 | -0.27 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 265.00 | 6.45 | 7.05 | 6.60 | -1.30 | -16.46% | 7 | 17 | 0.85 | -0.12 | 0.00 | -0.28 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 270.00 | 7.20 | 7.65 | 7.40 | -1.90 | -20.43% | 80 | 60 | 0.84 | -0.13 | 0.00 | -0.29 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 275.00 | 8.05 | 8.45 | 7.84 | -1.81 | -18.76% | 11 | 51 | 0.83 | -0.15 | 0.00 | -0.30 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 280.00 | 8.90 | 9.40 | 8.90 | -1.76 | -16.51% | 15 | 51 | 0.82 | -0.16 | 0.00 | -0.32 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 285.00 | 9.90 | 10.65 | 9.85 | -2.09 | -17.51% | 18 | 133 | 0.81 | -0.18 | 0.00 | -0.33 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 290.00 | 11.05 | 11.65 | 11.20 | -2.20 | -16.42% | 501 | 131 | 0.80 | -0.19 | 0.00 | -0.34 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 295.00 | 12.10 | 12.85 | 11.98 | -2.64 | -18.06% | 26 | 18 | 0.79 | -0.21 | 0.00 | -0.36 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 300.00 | 13.30 | 14.00 | 13.75 | -2.40 | -14.87% | 100 | 232 | 0.79 | -0.23 | 0.00 | -0.37 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 305.00 | 14.75 | 15.90 | 14.80 | -2.30 | -13.45% | 14 | 90 | 0.78 | -0.25 | 0.00 | -0.38 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 310.00 | 16.30 | 17.30 | 17.12 | -2.43 | -12.43% | 24 | 149 | 0.77 | -0.27 | 0.00 | -0.40 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 315.00 | 18.00 | 19.10 | 18.79 | -1.11 | -5.58% | 9 | 89 | 0.77 | -0.30 | 0.00 | -0.41 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 320.00 | 20.10 | 20.75 | 20.10 | -3.25 | -13.92% | 229 | 211 | 0.77 | -0.32 | 0.00 | -0.42 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 325.00 | 21.85 | 22.80 | 22.92 | -1.68 | -6.83% | 9 | 9 | 0.76 | -0.34 | 0.00 | -0.44 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 330.00 | 24.15 | 24.90 | 24.11 | -3.39 | -12.33% | 121 | 105 | 0.76 | -0.37 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 335.00 | 26.15 | 27.40 | 25.47 | -2.50 | -8.94% | 19 | 26 | 0.75 | -0.39 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 340.00 | 28.50 | 29.55 | 28.71 | -3.96 | -12.13% | 166 | 33 | 0.75 | -0.42 | 0.00 | -0.46 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 345.00 | 31.05 | 32.40 | 31.85 | -3.16 | -9.03% | 8 | 32 | 0.75 | -0.44 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 350.00 | 34.00 | 34.80 | 33.88 | -3.87 | -10.26% | 162 | 39 | 0.75 | -0.46 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 355.00 | 36.80 | 37.65 | 34.60 | % | 54 | 0 | 0.75 | -0.49 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 360.00 | 38.90 | 42.15 | 39.66 | -2.34 | -5.58% | 109 | 23 | 0.74 | -0.51 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 365.00 | 41.85 | 45.20 | 41.11 | -23.72 | -36.59% | 6 | 0 | 0.74 | -0.53 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 370.00 | 45.10 | 47.95 | 45.38 | -6.82 | -13.07% | 103 | 3 | 0.74 | -0.55 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 375.00 | 48.65 | 51.75 | 49.00 | -12.00 | -19.68% | 201 | 1 | 0.75 | -0.57 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 380.00 | 51.75 | 54.25 | 50.56 | -20.73 | -29.08% | 3 | 1 | 0.75 | -0.60 | 0.00 | -0.46 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 385.00 | 54.90 | 58.80 | 55.50 | % | 3 | 0 | 0.74 | -0.62 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 390.00 | 58.60 | 61.50 | 64.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.64 | 0.00 | -0.45 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 395.00 | 62.30 | 65.10 | % | 0 | 0 | 0.74 | -0.66 | 0.00 | -0.44 | 4/23/2025 4:00:03 PM EST | |||
| 400.00 | 66.25 | 70.05 | 70.80 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.67 | 0.00 | -0.43 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 405.00 | 70.15 | 72.90 | % | 0 | 0 | 0.75 | -0.69 | 0.00 | -0.42 | 4/23/2025 4:00:03 PM EST | |||
| 410.00 | 74.10 | 78.00 | % | 0 | 0 | 0.75 | -0.71 | 0.00 | -0.41 | 4/23/2025 4:00:03 PM EST | |||
| 415.00 | 78.15 | 82.10 | % | 0 | 0 | 0.76 | -0.73 | 0.00 | -0.40 | 4/23/2025 4:00:03 PM EST | |||
| 420.00 | 82.40 | 86.25 | 103.64 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.74 | 0.00 | -0.39 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 425.00 | 86.60 | 90.45 | 108.31 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.76 | 0.00 | -0.37 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 430.00 | 90.90 | 94.40 | % | 0 | 0 | 0.76 | -0.77 | 0.00 | -0.36 | 4/23/2025 4:00:03 PM EST | |||
| 435.00 | 95.20 | 99.10 | % | 0 | 0 | 0.76 | -0.78 | 0.00 | -0.35 | 4/23/2025 4:00:03 PM EST | |||
| 440.00 | 99.60 | 103.55 | 109.65 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.80 | 0.00 | -0.34 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 445.00 | 104.05 | 107.90 | % | 0 | 0 | 0.77 | -0.81 | 0.00 | -0.33 | 4/23/2025 4:00:03 PM EST | |||
| 450.00 | 108.65 | 112.40 | % | 0 | 0 | 0.78 | -0.82 | 0.00 | -0.32 | 4/23/2025 4:00:03 PM EST | |||
| 455.00 | 113.10 | 116.95 | % | 0 | 0 | 0.78 | -0.83 | 0.00 | -0.31 | 4/23/2025 4:00:03 PM EST | |||
| 460.00 | 117.60 | 121.10 | % | 0 | 0 | 0.78 | -0.84 | 0.00 | -0.30 | 4/23/2025 4:00:03 PM EST | |||
| 465.00 | 122.25 | 125.65 | % | 0 | 0 | 0.79 | -0.85 | 0.00 | -0.29 | 4/23/2025 4:00:03 PM EST | |||
| 470.00 | 126.80 | 130.70 | % | 0 | 0 | 0.80 | -0.86 | 0.00 | -0.28 | 4/23/2025 4:00:03 PM EST | |||
| 475.00 | 131.50 | 135.10 | % | 0 | 0 | 0.79 | -0.86 | 0.00 | -0.27 | 4/23/2025 4:00:03 PM EST | |||
| 480.00 | 136.15 | 139.75 | % | 0 | 0 | 0.80 | -0.87 | 0.00 | -0.26 | 4/23/2025 4:00:03 PM EST | |||
| 485.00 | 140.85 | 144.50 | % | 0 | 0 | 0.80 | -0.88 | 0.00 | -0.25 | 4/23/2025 4:00:03 PM EST | |||
| 490.00 | 145.65 | 149.30 | % | 0 | 0 | 0.80 | -0.88 | 0.00 | -0.24 | 4/23/2025 4:00:03 PM EST | |||
| 495.00 | 150.45 | 154.15 | % | 0 | 0 | 0.81 | -0.89 | 0.00 | -0.24 | 4/23/2025 4:00:03 PM EST | |||
| 500.00 | 155.20 | 158.75 | 178.85 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.89 | 0.00 | -0.23 | 4/21/2025 | 4/23/2025 4:00:03 PM EST |
| 505.00 | 159.95 | 163.75 | 160.30 | % | 2 | 0 | 0.81 | -0.90 | 0.00 | -0.22 | 4/23/2025 | 4/23/2025 4:00:03 PM EST | |
| 510.00 | 164.80 | 168.55 | % | 0 | 0 | 0.79 | -0.90 | 0.00 | -0.22 | 4/23/2025 4:00:03 PM EST | |||
| 515.00 | 169.65 | 173.35 | % | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.21 | 4/23/2025 4:00:03 PM EST | |||
| 520.00 | 174.45 | 178.20 | % | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.20 | 4/23/2025 4:00:03 PM EST | |||
| 525.00 | 179.40 | 183.05 | % | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.20 | 4/23/2025 4:00:03 PM EST | |||
| 530.00 | 184.15 | 187.90 | % | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.19 | 4/23/2025 4:00:03 PM EST | |||
| 535.00 | 189.05 | 192.75 | % | 0 | 0 | 0.97 | -0.92 | 0.00 | -0.19 | 4/23/2025 4:00:03 PM EST | |||
| 540.00 | 193.85 | 197.40 | % | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.18 | 4/23/2025 4:00:03 PM EST | |||
| 545.00 | 198.75 | 202.45 | % | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.18 | 4/23/2025 4:00:03 PM EST | |||
| 550.00 | 203.65 | 207.40 | % | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.17 | 4/23/2025 4:00:03 PM EST | |||
| 555.00 | 208.45 | 212.30 | % | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.17 | 4/23/2025 4:00:03 PM EST | |||
| 560.00 | 213.50 | 217.30 | % | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.16 | 4/23/2025 4:00:03 PM EST | |||
| 565.00 | 218.30 | 222.20 | % | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.16 | 4/23/2025 4:00:03 PM EST | |||
| 570.00 | 223.35 | 227.00 | % | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.15 | 4/23/2025 4:00:03 PM EST | |||
| 575.00 | 228.10 | 231.95 | % | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.15 | 4/23/2025 4:00:03 PM EST | |||
| 580.00 | 233.20 | 236.85 | % | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.15 | 4/23/2025 4:00:03 PM EST | |||
| 590.00 | 242.90 | 246.75 | % | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.14 | 4/23/2025 4:00:03 PM EST | |||
| 600.00 | 252.85 | 256.75 | % | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.13 | 4/23/2025 4:00:03 PM EST | |||
| 610.00 | 262.85 | 266.50 | % | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.13 | 4/23/2025 4:00:03 PM EST | |||
| 620.00 | 272.65 | 276.45 | % | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.12 | 4/23/2025 4:00:03 PM EST | |||
| 630.00 | 282.70 | 286.35 | % | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.11 | 4/23/2025 4:00:03 PM EST | |||
| 640.00 | 292.50 | 296.45 | % | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.11 | 4/23/2025 4:00:03 PM EST | |||
| 650.00 | 302.50 | 306.05 | % | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.10 | 4/23/2025 4:00:03 PM EST | |||
| 660.00 | 312.45 | 316.30 | % | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.10 | 4/23/2025 4:00:03 PM EST | |||
| 670.00 | 322.45 | 326.35 | % | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.09 | 4/23/2025 4:00:03 PM EST | |||
| 680.00 | 332.40 | 336.30 | % | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.09 | 4/23/2025 4:00:03 PM EST | |||
| 690.00 | 342.45 | 346.20 | % | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.08 | 4/23/2025 4:00:03 PM EST |