Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $386.53 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 270.10 | 273.65 | 206.40 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 265.15 | 268.75 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 260.25 | 263.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 255.30 | 258.85 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 243.20 | 251.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 238.25 | 246.55 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 235.60 | 239.15 | 239.41 | % | 15 | 0 | 2.17 | 1.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 155.00 | 230.80 | 234.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 226.00 | 229.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 220.90 | 224.65 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 170.00 | 215.95 | 219.45 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 175.00 | 209.00 | 214.85 | 137.50 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | -0.06 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 204.00 | 209.65 | 212.07 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.99 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 201.15 | 205.00 | 163.24 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.99 | 0.00 | -0.08 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 196.25 | 200.10 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 189.15 | 195.20 | 151.90 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.99 | 0.00 | -0.10 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 186.75 | 190.30 | 195.66 | 0.00 | 0.00% | 0 | 43 | 1.66 | 0.99 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 205.00 | 179.40 | 185.40 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 210.00 | 176.95 | 180.50 | 105.31 | 0.00 | 0.00% | 0 | 9 | 1.58 | 0.98 | 0.00 | -0.13 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 215.00 | 171.75 | 175.60 | 152.97 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.98 | 0.00 | -0.15 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 167.15 | 170.75 | 167.95 | -10.27 | -5.77% | 2 | 5 | 1.16 | 0.98 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 225.00 | 162.00 | 165.85 | 144.25 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.97 | 0.00 | -0.18 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 157.15 | 160.95 | 125.63 | 0.00 | 0.00% | 0 | 56 | 1.41 | 0.97 | 0.00 | -0.19 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 235.00 | 152.25 | 156.05 | 114.10 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.97 | 0.00 | -0.21 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 145.10 | 151.20 | 149.94 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.96 | 0.00 | -0.23 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 245.00 | 140.10 | 146.35 | 138.57 | -0.91 | -0.66% | 1 | 2 | 1.07 | 0.96 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 135.35 | 141.55 | 153.08 | 0.00 | 0.00% | 0 | 42 | 1.07 | 0.95 | 0.00 | -0.26 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 255.00 | 132.80 | 136.65 | 136.48 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.94 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 128.05 | 131.80 | 134.95 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.94 | 0.00 | -0.30 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 265.00 | 123.40 | 126.95 | 132.72 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.93 | 0.00 | -0.32 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 118.60 | 122.10 | 120.57 | +4.84 | +4.19% | 12 | 28 | 0.99 | 0.92 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 275.00 | 113.70 | 117.55 | 115.40 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.92 | 0.00 | -0.36 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 108.40 | 112.80 | 103.60 | -13.97 | -11.89% | 20 | 21 | 0.94 | 0.91 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 285.00 | 102.35 | 108.00 | 106.04 | +3.54 | +3.46% | 16 | 4 | 0.91 | 0.90 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 98.85 | 102.95 | 100.35 | -13.17 | -11.61% | 2 | 19 | 0.88 | 0.89 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 295.00 | 94.20 | 98.35 | 96.65 | -6.95 | -6.71% | 2 | 66 | 0.86 | 0.88 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 89.75 | 92.85 | 98.72 | 0.00 | 0.00% | 0 | 87 | 0.82 | 0.87 | 0.00 | -0.45 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 305.00 | 84.95 | 88.10 | 80.65 | -14.16 | -14.94% | 13 | 63 | 0.82 | 0.86 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 81.30 | 83.90 | 73.98 | -16.10 | -17.88% | 2 | 133 | 0.80 | 0.85 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 315.00 | 76.10 | 79.60 | 85.17 | 0.00 | 0.00% | 0 | 75 | 0.80 | 0.84 | 0.00 | -0.48 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 72.65 | 74.80 | 75.25 | -7.75 | -9.34% | 42 | 219 | 0.76 | 0.83 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 325.00 | 67.90 | 70.60 | 64.85 | -17.41 | -21.17% | 2 | 38 | 0.76 | 0.82 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 64.45 | 65.80 | 67.40 | -10.33 | -13.29% | 300 | 161 | 0.74 | 0.80 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 335.00 | 57.80 | 61.90 | 64.03 | -2.97 | -4.44% | 5 | 53 | 0.73 | 0.79 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 54.00 | 58.05 | 57.64 | -6.24 | -9.77% | 224 | 202 | 0.72 | 0.77 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 345.00 | 52.30 | 54.20 | 56.00 | -3.70 | -6.20% | 46 | 381 | 0.71 | 0.76 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 48.90 | 50.15 | 49.80 | -5.83 | -10.48% | 44 | 246 | 0.70 | 0.74 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 355.00 | 45.25 | 47.35 | 46.28 | -5.42 | -10.49% | 38 | 118 | 0.70 | 0.72 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 41.65 | 43.35 | 42.40 | -6.60 | -13.47% | 228 | 180 | 0.68 | 0.70 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 365.00 | 38.45 | 40.30 | 34.49 | -14.86 | -30.12% | 1 | 188 | 0.68 | 0.67 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 370.00 | 35.65 | 37.15 | 38.40 | -3.37 | -8.07% | 48 | 256 | 0.67 | 0.64 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 375.00 | 32.60 | 33.90 | 36.10 | -2.70 | -6.96% | 267 | 403 | 0.67 | 0.61 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 380.00 | 30.15 | 31.20 | 33.08 | -2.26 | -6.40% | 763 | 413 | 0.67 | 0.58 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 385.00 | 27.45 | 28.45 | 27.75 | -4.40 | -13.69% | 107 | 310 | 0.66 | 0.55 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 390.00 | 25.05 | 26.55 | 25.91 | -4.29 | -14.21% | 181 | 253 | 0.66 | 0.51 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 395.00 | 22.80 | 23.75 | 25.10 | -2.68 | -9.65% | 77 | 151 | 0.66 | 0.48 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 400.00 | 20.75 | 21.60 | 21.10 | -4.40 | -17.26% | 1,254 | 783 | 0.66 | 0.45 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 405.00 | 18.90 | 24.00 | 19.10 | -4.15 | -17.85% | 72 | 284 | 0.66 | 0.41 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 410.00 | 17.30 | 18.05 | 19.05 | -2.79 | -12.78% | 67 | 509 | 0.66 | 0.38 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 415.00 | 15.65 | 16.45 | 17.25 | -3.70 | -17.67% | 128 | 341 | 0.66 | 0.36 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 420.00 | 14.25 | 15.30 | 14.50 | -3.89 | -21.16% | 587 | 1,202 | 0.66 | 0.33 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 425.00 | 12.70 | 13.60 | 14.00 | -2.37 | -14.48% | 69 | 197 | 0.66 | 0.31 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 430.00 | 11.65 | 12.45 | 12.52 | -2.48 | -16.54% | 4,081 | 525 | 0.66 | 0.28 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 435.00 | 10.55 | 11.25 | 11.65 | -3.00 | -20.48% | 21 | 76 | 0.67 | 0.27 | 0.01 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 9.40 | 10.20 | 9.90 | -2.73 | -21.62% | 89 | 315 | 0.67 | 0.25 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 445.00 | 8.80 | 9.35 | 9.84 | -1.86 | -15.90% | 19 | 98 | 0.67 | 0.23 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 8.10 | 8.50 | 8.28 | -1.93 | -18.91% | 271 | 656 | 0.68 | 0.22 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 455.00 | 7.10 | 7.80 | 8.10 | -1.50 | -15.63% | 68 | 180 | 0.68 | 0.21 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 460.00 | 6.75 | 7.15 | 7.60 | -1.83 | -19.41% | 4,098 | 216 | 0.69 | 0.20 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 465.00 | 6.00 | 6.85 | 6.55 | -1.10 | -14.38% | 6 | 178 | 0.69 | 0.19 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 470.00 | 5.25 | 6.05 | 6.29 | -1.21 | -16.14% | 17 | 232 | 0.70 | 0.18 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 475.00 | 5.10 | 5.65 | 5.10 | -1.89 | -27.04% | 13 | 61 | 0.70 | 0.17 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 480.00 | 4.75 | 5.15 | 5.35 | -1.62 | -23.25% | 45 | 321 | 0.71 | 0.16 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 485.00 | 4.35 | 4.85 | 4.10 | -2.50 | -37.88% | 34 | 103 | 0.72 | 0.15 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 490.00 | 4.15 | 4.45 | 4.35 | -0.79 | -15.37% | 7 | 333 | 0.72 | 0.14 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 495.00 | 3.75 | 4.15 | 3.52 | -1.67 | -32.18% | 4 | 44 | 0.73 | 0.14 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 500.00 | 3.55 | 3.85 | 3.70 | -1.10 | -22.92% | 420 | 1,244 | 0.74 | 0.13 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 505.00 | 3.35 | 3.60 | 3.45 | -1.05 | -23.34% | 45 | 182 | 0.74 | 0.12 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 510.00 | 3.10 | 3.35 | 3.60 | -0.61 | -14.49% | 261 | 190 | 0.75 | 0.12 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 515.00 | 2.92 | 3.15 | 3.45 | -0.75 | -17.86% | 202 | 45 | 0.76 | 0.11 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 520.00 | 2.75 | 3.10 | 2.84 | -0.66 | -18.86% | 254 | 796 | 0.77 | 0.11 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 525.00 | 2.50 | 2.84 | 2.11 | -1.29 | -37.95% | 5 | 161 | 0.77 | 0.10 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 530.00 | 2.35 | 2.80 | 2.79 | -0.51 | -15.46% | 30 | 97 | 0.78 | 0.09 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 535.00 | 2.28 | 2.53 | 2.10 | -0.91 | -30.24% | 3 | 47 | 0.79 | 0.09 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 540.00 | 2.13 | 2.50 | 3.05 | 0.00 | 0.00% | 0 | 138 | 0.80 | 0.09 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 545.00 | 1.96 | 2.25 | 2.13 | -0.73 | -25.53% | 2 | 22 | 0.80 | 0.08 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 550.00 | 1.93 | 2.22 | 2.01 | -0.74 | -26.91% | 11 | 380 | 0.81 | 0.08 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 555.00 | 1.83 | 2.04 | 1.84 | -0.83 | -31.09% | 62 | 54 | 0.82 | 0.07 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 560.00 | 1.74 | 1.92 | 1.84 | -0.53 | -22.37% | 8 | 17 | 0.83 | 0.07 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 565.00 | 1.63 | 2.28 | 2.24 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.07 | 0.00 | -0.23 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 570.00 | 1.54 | 1.76 | 1.69 | -0.53 | -23.88% | 5 | 40 | 0.84 | 0.06 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 575.00 | 1.45 | 1.66 | 1.46 | -0.59 | -28.78% | 27 | 65 | 0.85 | 0.06 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 580.00 | 1.39 | 1.93 | 1.29 | -1.21 | -48.40% | 4 | 62 | 0.85 | 0.06 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 590.00 | 1.22 | 1.45 | 1.88 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.05 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 600.00 | 1.16 | 1.40 | 1.23 | -0.35 | -22.16% | 16 | 441 | 0.88 | 0.04 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 610.00 | 1.00 | 1.73 | 1.67 | 0.00 | 0.00% | 0 | 24 | 0.89 | 0.04 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 620.00 | 0.90 | 1.37 | 0.98 | -0.34 | -25.76% | 51 | 13 | 0.91 | 0.04 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 630.00 | 0.85 | 1.56 | 1.40 | 0.00 | 0.00% | 0 | 26 | 0.92 | 0.03 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 640.00 | 0.78 | 0.98 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.03 | 0.00 | -0.13 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 650.00 | 0.75 | 0.90 | 0.75 | -0.35 | -31.82% | 15 | 187 | 0.95 | 0.02 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 660.00 | 0.63 | 0.86 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.02 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 670.00 | 0.05 | 0.81 | 0.91 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.02 | 0.00 | -0.09 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 680.00 | 0.60 | 0.77 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.02 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 690.00 | 0.49 | 0.72 | 0.95 | 0.00 | 0.00% | 0 | 160 | 0.99 | 0.02 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 700.00 | 0.32 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 137 | 1.00 | 0.01 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 710.00 | 0.00 | 0.64 | 0.88 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.01 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 720.00 | 0.40 | 0.61 | 0.62 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.01 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 730.00 | 0.34 | 0.58 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.01 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 740.00 | 0.00 | 0.55 | 0.69 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.01 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 750.00 | 0.01 | 0.52 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 760.00 | 0.32 | 0.44 | 0.48 | -0.03 | -5.89% | 2 | 200 | 1.07 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 770.00 | 0.07 | 0.47 | % | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 780.00 | 0.00 | 0.45 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 790.00 | 0.20 | 0.43 | 0.28 | % | 8 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.05 | 0.41 | 0.29 | +0.03 | +11.54% | 20 | 78 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 0.20 | 0.46 | 0.34 | +0.02 | +6.25% | 10 | 141 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.01 | 0.51 | 0.45 | 0.00 | 0.00% | 0 | 18 | 1.88 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.22 | 0.55 | 0.37 | +0.02 | +5.72% | 14 | 7 | 1.84 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 0.30 | 0.65 | 0.62 | +0.29 | +87.88% | 2 | 547 | 1.78 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.10 | 0.71 | 0.68 | +0.26 | +61.91% | 2 | 4 | 1.75 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.34 | 0.76 | 0.66 | +0.06 | +10.00% | 11 | 37 | 1.72 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.46 | 0.83 | 0.74 | +0.24 | +48.00% | 10 | 11 | 1.68 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 0.16 | 1.10 | 0.89 | +0.22 | +32.84% | 4 | 18 | 1.65 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 0.49 | 0.94 | 0.82 | -0.03 | -3.53% | 1 | 36 | 1.61 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.55 | 1.02 | 0.95 | +0.09 | +10.47% | 3 | 77 | 1.58 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 0.60 | 1.10 | 1.04 | +0.33 | +46.48% | 10 | 59 | 1.55 | 0.00 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 0.44 | 1.18 | 1.15 | +0.17 | +17.35% | 1 | 61 | 1.52 | -0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 0.01 | 1.56 | 1.12 | +0.20 | +21.74% | 4 | 27 | 1.49 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 1.00 | 1.30 | 1.25 | +0.05 | +4.17% | 67 | 521 | 1.46 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 0.96 | 1.57 | 1.29 | +0.05 | +4.04% | 92 | 131 | 1.43 | -0.01 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 1.35 | 1.46 | 1.31 | +0.07 | +5.65% | 908 | 971 | 1.40 | -0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 205.00 | 1.01 | 1.80 | 1.50 | +0.04 | +2.74% | 59 | 130 | 1.36 | -0.01 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 1.19 | 1.65 | 1.57 | +0.03 | +1.95% | 57 | 388 | 1.33 | -0.02 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 215.00 | 1.39 | 2.20 | 1.59 | +0.13 | +8.91% | 2 | 474 | 1.30 | -0.02 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 1.31 | 1.83 | 1.93 | +0.50 | +34.97% | 1 | 263 | 1.27 | -0.02 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 225.00 | 1.56 | 1.92 | 2.12 | +0.43 | +25.45% | 2 | 247 | 1.24 | -0.03 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 1.82 | 2.00 | 1.91 | +0.34 | +21.66% | 118 | 284 | 1.21 | -0.03 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 235.00 | 1.83 | 2.18 | 2.05 | +0.35 | +20.59% | 17 | 123 | 1.18 | -0.03 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 2.03 | 2.22 | 2.10 | +0.19 | +9.95% | 31 | 329 | 1.15 | -0.04 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 245.00 | 2.07 | 2.41 | 2.10 | +0.16 | +8.25% | 12 | 61 | 1.12 | -0.04 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 1.77 | 2.45 | 2.44 | +0.09 | +3.83% | 113 | 475 | 1.09 | -0.05 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 255.00 | 2.39 | 2.56 | 2.77 | +0.52 | +23.12% | 194 | 208 | 1.06 | -0.06 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 2.52 | 2.72 | 2.66 | +0.57 | +27.28% | 40 | 83 | 1.03 | -0.06 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 265.00 | 2.57 | 2.84 | 3.10 | +0.35 | +12.73% | 4 | 49 | 1.00 | -0.07 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 2.81 | 3.05 | 2.90 | +0.17 | +6.23% | 9 | 197 | 0.98 | -0.08 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 275.00 | 2.98 | 3.15 | 3.38 | +0.93 | +37.96% | 36 | 188 | 0.95 | -0.08 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 2.88 | 3.40 | 3.25 | +0.69 | +26.96% | 38 | 209 | 0.92 | -0.09 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 285.00 | 3.10 | 3.60 | 3.80 | +0.69 | +22.19% | 64 | 115 | 0.90 | -0.10 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 3.30 | 3.80 | 3.60 | +0.75 | +26.32% | 17 | 409 | 0.87 | -0.11 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 295.00 | 3.65 | 4.50 | 3.75 | +0.50 | +15.39% | 11 | 59 | 0.85 | -0.12 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 4.00 | 4.55 | 4.18 | +0.33 | +8.58% | 184 | 510 | 0.83 | -0.13 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 305.00 | 4.30 | 4.80 | 4.54 | +0.36 | +8.62% | 28 | 97 | 0.81 | -0.14 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 4.85 | 5.35 | 5.08 | +1.00 | +24.51% | 160 | 272 | 0.79 | -0.15 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 315.00 | 5.40 | 5.85 | 5.24 | +1.02 | +24.18% | 30 | 95 | 0.77 | -0.16 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 6.05 | 6.45 | 6.05 | +0.55 | +10.00% | 4,142 | 592 | 0.76 | -0.17 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 325.00 | 6.45 | 7.15 | 6.35 | +0.21 | +3.42% | 212 | 130 | 0.75 | -0.18 | 0.00 | -0.49 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 7.50 | 8.00 | 7.20 | +1.30 | +22.04% | 584 | 953 | 0.73 | -0.20 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 335.00 | 8.35 | 8.95 | 8.25 | +1.68 | +25.58% | 61 | 81 | 0.72 | -0.21 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 9.35 | 9.95 | 8.80 | +0.15 | +1.74% | 74 | 856 | 0.71 | -0.23 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 345.00 | 10.50 | 10.95 | 10.25 | +1.51 | +17.28% | 59 | 122 | 0.70 | -0.24 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 11.70 | 12.35 | 11.25 | +0.65 | +6.14% | 124 | 870 | 0.69 | -0.26 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 355.00 | 12.70 | 13.65 | 13.40 | +2.46 | +22.49% | 60 | 65 | 0.69 | -0.28 | 0.00 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 14.70 | 15.55 | 13.90 | +0.40 | +2.97% | 29 | 796 | 0.68 | -0.30 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 365.00 | 16.40 | 17.05 | 19.40 | +4.40 | +29.34% | 28 | 69 | 0.67 | -0.33 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 370.00 | 18.30 | 19.35 | 17.18 | +0.38 | +2.27% | 161 | 635 | 0.67 | -0.36 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 375.00 | 20.40 | 22.45 | 20.57 | +3.17 | +18.22% | 241 | 239 | 0.67 | -0.39 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 380.00 | 22.65 | 25.60 | 22.80 | +2.80 | +14.00% | 69 | 423 | 0.66 | -0.42 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 385.00 | 25.00 | 28.10 | 25.44 | +3.42 | +15.54% | 28 | 55 | 0.66 | -0.45 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 390.00 | 27.60 | 30.60 | 25.55 | +1.40 | +5.80% | 45 | 75 | 0.66 | -0.49 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 395.00 | 30.35 | 31.55 | 36.00 | +9.60 | +36.37% | 4 | 102 | 0.67 | -0.52 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 400.00 | 32.90 | 34.55 | 31.25 | +1.55 | +5.22% | 16 | 205 | 0.65 | -0.55 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 405.00 | 35.90 | 38.00 | 34.28 | +2.24 | +7.00% | 2 | 78 | 0.65 | -0.59 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 410.00 | 38.95 | 41.85 | 36.60 | 0.00 | 0.00% | 0 | 44 | 0.65 | -0.62 | 0.01 | -0.47 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 415.00 | 42.20 | 44.10 | 40.55 | +2.05 | +5.33% | 5 | 112 | 0.65 | -0.64 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 420.00 | 45.30 | 47.65 | 44.59 | +1.99 | +4.68% | 12 | 9 | 0.65 | -0.67 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 425.00 | 49.70 | 52.35 | 50.50 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.69 | 0.01 | -0.44 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 430.00 | 52.60 | 56.15 | 60.15 | +10.15 | +20.30% | 2 | 8 | 0.65 | -0.72 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 435.00 | 56.65 | 60.00 | 53.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.73 | 0.01 | -0.43 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 61.05 | 64.10 | 109.65 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.75 | 0.00 | -0.42 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 445.00 | 65.45 | 68.15 | 59.30 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.77 | 0.00 | -0.42 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 69.05 | 71.95 | 59.80 | 0.00 | 0.00% | 0 | 139 | 0.67 | -0.78 | 0.00 | -0.41 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 455.00 | 73.90 | 76.60 | % | 0 | 0 | 0.68 | -0.79 | 0.00 | -0.41 | 5/5/2025 4:00:00 PM EST | |||
| 460.00 | 78.10 | 80.85 | 82.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.80 | 0.00 | -0.40 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 465.00 | 82.80 | 85.35 | % | 0 | 0 | 0.69 | -0.81 | 0.00 | -0.39 | 5/5/2025 4:00:00 PM EST | |||
| 470.00 | 87.05 | 89.80 | 82.63 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.82 | 0.00 | -0.39 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 475.00 | 91.30 | 94.25 | % | 0 | 0 | 0.71 | -0.83 | 0.00 | -0.38 | 5/5/2025 4:00:00 PM EST | |||
| 480.00 | 96.20 | 98.90 | % | 0 | 0 | 0.71 | -0.84 | 0.00 | -0.37 | 5/5/2025 4:00:00 PM EST | |||
| 485.00 | 100.85 | 103.55 | % | 0 | 0 | 0.71 | -0.85 | 0.00 | -0.37 | 5/5/2025 4:00:00 PM EST | |||
| 490.00 | 105.00 | 107.85 | % | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.36 | 5/5/2025 4:00:00 PM EST | |||
| 495.00 | 109.60 | 113.15 | % | 0 | 0 | 0.72 | -0.86 | 0.00 | -0.35 | 5/5/2025 4:00:00 PM EST | |||
| 500.00 | 114.35 | 117.35 | 178.85 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.87 | 0.00 | -0.35 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 505.00 | 119.00 | 122.45 | 160.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.88 | 0.00 | -0.34 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 510.00 | 123.60 | 127.40 | % | 0 | 0 | 0.70 | -0.88 | 0.00 | -0.33 | 5/5/2025 4:00:00 PM EST | |||
| 515.00 | 129.30 | 132.20 | % | 0 | 0 | 0.89 | -0.89 | 0.00 | -0.32 | 5/5/2025 4:00:00 PM EST | |||
| 520.00 | 134.10 | 136.95 | 157.15 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.89 | 0.00 | -0.31 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 525.00 | 139.00 | 141.80 | % | 0 | 0 | 0.91 | -0.90 | 0.00 | -0.30 | 5/5/2025 4:00:00 PM EST | |||
| 530.00 | 143.15 | 146.70 | % | 0 | 0 | 0.92 | -0.91 | 0.00 | -0.29 | 5/5/2025 4:00:00 PM EST | |||
| 535.00 | 148.05 | 151.55 | % | 0 | 0 | 0.93 | -0.91 | 0.00 | -0.29 | 5/5/2025 4:00:00 PM EST | |||
| 540.00 | 152.70 | 156.50 | % | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.28 | 5/5/2025 4:00:00 PM EST | |||
| 545.00 | 157.85 | 161.20 | % | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.27 | 5/5/2025 4:00:00 PM EST | |||
| 550.00 | 162.45 | 166.30 | 170.24 | 0.00 | 0.00% | 0 | 15 | 0.95 | -0.92 | 0.00 | -0.26 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 555.00 | 167.60 | 171.10 | % | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.25 | 5/5/2025 4:00:00 PM EST | |||
| 560.00 | 172.50 | 178.55 | % | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.24 | 5/5/2025 4:00:00 PM EST | |||
| 565.00 | 177.30 | 181.05 | % | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.23 | 5/5/2025 4:00:00 PM EST | |||
| 570.00 | 182.30 | 186.05 | % | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.22 | 5/5/2025 4:00:00 PM EST | |||
| 575.00 | 187.35 | 190.85 | % | 0 | 0 | 1.02 | -0.94 | 0.00 | -0.22 | 5/5/2025 4:00:00 PM EST | |||
| 580.00 | 192.30 | 195.80 | % | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.21 | 5/5/2025 4:00:00 PM EST | |||
| 590.00 | 201.90 | 205.80 | % | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.19 | 5/5/2025 4:00:00 PM EST | |||
| 600.00 | 212.15 | 215.65 | 219.23 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.96 | 0.00 | -0.18 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 610.00 | 222.00 | 225.60 | % | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.16 | 5/5/2025 4:00:00 PM EST | |||
| 620.00 | 231.90 | 235.55 | % | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.15 | 5/5/2025 4:00:00 PM EST | |||
| 630.00 | 241.85 | 245.50 | % | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.14 | 5/5/2025 4:00:00 PM EST | |||
| 640.00 | 251.85 | 255.45 | % | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.13 | 5/5/2025 4:00:00 PM EST | |||
| 650.00 | 261.85 | 265.35 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.11 | 5/5/2025 4:00:00 PM EST | |||
| 660.00 | 271.45 | 275.70 | % | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 670.00 | 281.80 | 285.30 | % | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 680.00 | 291.90 | 295.30 | % | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 690.00 | 301.50 | 305.55 | % | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 700.00 | 311.40 | 318.00 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 710.00 | 321.55 | 325.65 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 720.00 | 331.75 | 337.75 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 730.00 | 341.45 | 347.85 | % | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 740.00 | 351.45 | 357.00 | % | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 750.00 | 361.75 | 367.75 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 760.00 | 371.75 | 377.75 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 770.00 | 381.75 | 385.25 | % | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 780.00 | 391.45 | 398.15 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 790.00 | 401.75 | 407.75 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST |