Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $370.63 as of 5/29/2025 8:12:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 252.15 | 257.35 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 120.00 | 247.15 | 252.35 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 125.00 | 242.15 | 247.25 | 259.20 | 0.00 | 0.00% | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 4:00:03 PM EST |
| 130.00 | 237.15 | 244.20 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 140.00 | 227.20 | 232.40 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 145.00 | 222.20 | 227.30 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 150.00 | 217.25 | 222.45 | 209.95 | 0.00 | 0.00% | 0 | 20 | 2.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 155.00 | 212.25 | 219.30 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 160.00 | 207.25 | 214.95 | 204.90 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 165.00 | 203.00 | 206.85 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 170.00 | 197.30 | 201.85 | 248.86 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:03 PM EST |
| 175.00 | 192.35 | 196.85 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 180.00 | 187.35 | 194.40 | 235.99 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:03 PM EST |
| 185.00 | 185.55 | 186.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 190.00 | 180.55 | 181.95 | 187.82 | 0.00 | 0.00% | 0 | 10 | 2.34 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 195.00 | 175.60 | 177.00 | 223.50 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:03 PM EST |
| 200.00 | 169.95 | 172.65 | 169.43 | -35.04 | -17.14% | 2,401 | 21 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 205.00 | 165.70 | 167.05 | 160.30 | 0.00 | 0.00% | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 210.00 | 160.70 | 162.05 | 158.90 | +6.36 | +4.17% | 2 | 10 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 215.00 | 155.75 | 157.10 | 149.90 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 220.00 | 150.05 | 152.35 | 148.15 | -3.50 | -2.31% | 1,002 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 225.00 | 145.85 | 147.10 | 144.03 | -2.17 | -1.49% | 1 | 2,460 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 230.00 | 140.85 | 142.20 | 174.55 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 235.00 | 132.65 | 137.15 | 133.20 | -3.10 | -2.28% | 9 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 240.00 | 130.90 | 132.30 | 142.33 | 0.00 | 0.00% | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 245.00 | 125.95 | 127.30 | 126.85 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 250.00 | 120.95 | 122.35 | 118.85 | +7.46 | +6.70% | 7 | 18 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 255.00 | 116.00 | 117.40 | 129.50 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 260.00 | 111.10 | 112.45 | 112.29 | +0.54 | +0.49% | 3 | 16 | 1.11 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 265.00 | 106.10 | 107.45 | 143.44 | 0.00 | 0.00% | 0 | 4 | 1.10 | 1.00 | 0.00 | -0.02 | 5/15/2025 | 5/29/2025 4:00:03 PM EST |
| 270.00 | 101.20 | 102.50 | 97.25 | 0.00 | 0.00% | 0 | 16 | 1.13 | 1.00 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 275.00 | 96.20 | 97.55 | 95.35 | +2.30 | +2.48% | 4 | 17 | 1.09 | 1.00 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 280.00 | 91.30 | 92.55 | 87.80 | +3.62 | +4.30% | 6 | 22 | 0.96 | 0.99 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 285.00 | 85.05 | 87.60 | 82.67 | -6.30 | -7.09% | 1 | 5 | 1.03 | 0.99 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 290.00 | 81.45 | 82.45 | 81.50 | +5.85 | +7.74% | 7 | 15 | 0.73 | 0.99 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 295.00 | 76.45 | 79.80 | 74.34 | +0.19 | +0.26% | 7 | 8 | 0.75 | 0.99 | 0.00 | -0.12 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 300.00 | 69.75 | 75.15 | 68.90 | +0.94 | +1.39% | 19 | 34 | 0.76 | 0.98 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 305.00 | 65.20 | 69.70 | 64.00 | +4.30 | +7.21% | 3 | 42 | 0.76 | 0.97 | 0.00 | -0.18 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 310.00 | 61.70 | 65.05 | 61.05 | +4.47 | +7.90% | 5 | 58 | 0.73 | 0.96 | 0.00 | -0.22 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 315.00 | 56.85 | 57.95 | 53.70 | +1.10 | +2.10% | 42 | 95 | 0.71 | 0.95 | 0.00 | -0.27 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 320.00 | 52.00 | 53.00 | 51.27 | +2.68 | +5.52% | 94 | 156 | 0.69 | 0.94 | 0.00 | -0.32 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 325.00 | 45.30 | 48.20 | 43.82 | +0.68 | +1.58% | 7 | 18 | 0.64 | 0.92 | 0.00 | -0.37 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 330.00 | 42.55 | 43.50 | 39.10 | -0.50 | -1.27% | 26 | 100 | 0.62 | 0.90 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 335.00 | 38.00 | 38.80 | 37.05 | +3.80 | +11.43% | 35 | 38 | 0.60 | 0.88 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 340.00 | 32.20 | 35.20 | 31.35 | +0.80 | +2.62% | 113 | 173 | 0.59 | 0.85 | 0.01 | -0.51 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 345.00 | 28.10 | 29.95 | 27.90 | +2.30 | +8.99% | 49 | 178 | 0.58 | 0.81 | 0.01 | -0.57 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 350.00 | 25.55 | 26.10 | 25.37 | +2.77 | +12.26% | 179 | 336 | 0.57 | 0.77 | 0.01 | -0.63 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 352.50 | 23.65 | 24.15 | 22.55 | -0.80 | -3.43% | 54 | 50 | 0.57 | 0.75 | 0.01 | -0.65 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 355.00 | 21.80 | 22.30 | 21.36 | +1.56 | +7.88% | 90 | 280 | 0.57 | 0.72 | 0.01 | -0.68 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 357.50 | 20.05 | 20.45 | 19.95 | +2.05 | +11.46% | 105 | 78 | 0.56 | 0.69 | 0.01 | -0.70 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 360.00 | 18.40 | 18.85 | 18.70 | +1.86 | +11.05% | 643 | 513 | 0.56 | 0.66 | 0.01 | -0.72 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 362.50 | 16.80 | 17.30 | 16.84 | +1.34 | +8.65% | 206 | 198 | 0.55 | 0.63 | 0.01 | -0.74 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 365.00 | 15.30 | 15.70 | 15.50 | +1.20 | +8.40% | 1,141 | 511 | 0.55 | 0.60 | 0.01 | -0.75 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 367.50 | 13.90 | 14.40 | 13.40 | +0.80 | +6.35% | 546 | 243 | 0.55 | 0.57 | 0.01 | -0.76 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 370.00 | 12.60 | 13.05 | 12.48 | +0.58 | +4.88% | 1,465 | 1,019 | 0.55 | 0.53 | 0.01 | -0.77 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 372.50 | 11.35 | 11.65 | 11.20 | +0.50 | +4.68% | 616 | 252 | 0.55 | 0.50 | 0.01 | -0.77 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 375.00 | 10.25 | 10.50 | 10.19 | +0.29 | +2.93% | 1,014 | 688 | 0.55 | 0.47 | 0.01 | -0.76 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 377.50 | 9.20 | 9.45 | 8.40 | -0.25 | -2.89% | 399 | 207 | 0.55 | 0.44 | 0.01 | -0.75 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 380.00 | 8.25 | 8.50 | 8.45 | +0.10 | +1.20% | 2,599 | 1,696 | 0.55 | 0.40 | 0.01 | -0.74 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 382.50 | 7.35 | 7.60 | 7.35 | -0.03 | -0.41% | 1,475 | 339 | 0.55 | 0.37 | 0.01 | -0.72 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 385.00 | 6.55 | 6.80 | 6.52 | -0.23 | -3.41% | 1,166 | 592 | 0.55 | 0.34 | 0.01 | -0.69 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 387.50 | 5.85 | 6.10 | 5.85 | -0.15 | -2.50% | 187 | 364 | 0.55 | 0.31 | 0.01 | -0.67 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 390.00 | 5.20 | 5.45 | 5.30 | -0.21 | -3.82% | 25,815 | 697 | 0.55 | 0.29 | 0.01 | -0.64 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 392.50 | 4.60 | 4.85 | 4.75 | -0.30 | -5.95% | 8,423 | 69 | 0.55 | 0.26 | 0.01 | -0.61 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 395.00 | 4.05 | 4.30 | 4.07 | -0.13 | -3.10% | 6,657 | 415 | 0.56 | 0.24 | 0.01 | -0.58 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 397.50 | 3.55 | 3.85 | 3.47 | -0.53 | -13.25% | 107 | 98 | 0.56 | 0.21 | 0.01 | -0.55 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 400.00 | 3.15 | 3.40 | 3.20 | -0.35 | -9.86% | 9,881 | 7,130 | 0.56 | 0.19 | 0.01 | -0.52 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 402.50 | 2.82 | 3.15 | 2.68 | -0.57 | -17.54% | 583 | 411 | 0.56 | 0.18 | 0.01 | -0.49 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 405.00 | 2.24 | 2.62 | 2.58 | -0.24 | -8.52% | 791 | 1,151 | 0.57 | 0.16 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 407.50 | 2.23 | 2.36 | 2.11 | -0.44 | -17.26% | 249 | 141 | 0.57 | 0.14 | 0.01 | -0.43 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 410.00 | 1.98 | 2.08 | 2.05 | -0.35 | -14.59% | 1,950 | 1,372 | 0.58 | 0.13 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 412.50 | 1.77 | 1.88 | 1.67 | -0.48 | -22.33% | 155 | 276 | 0.58 | 0.12 | 0.01 | -0.38 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 415.00 | 1.58 | 1.68 | 1.57 | -0.43 | -21.50% | 498 | 1,109 | 0.59 | 0.10 | 0.01 | -0.36 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 417.50 | 1.42 | 1.52 | 1.35 | -0.60 | -30.77% | 145 | 327 | 0.59 | 0.09 | 0.01 | -0.33 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 420.00 | 1.28 | 1.37 | 1.31 | -0.28 | -17.61% | 995 | 1,441 | 0.60 | 0.09 | 0.00 | -0.31 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 422.50 | 1.16 | 1.27 | 1.03 | -0.46 | -30.88% | 1,265 | 196 | 0.60 | 0.08 | 0.00 | -0.29 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 425.00 | 1.05 | 1.14 | 1.03 | -0.40 | -27.98% | 523 | 549 | 0.61 | 0.07 | 0.00 | -0.27 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 427.50 | 0.95 | 1.12 | 0.96 | -0.58 | -37.67% | 82 | 86 | 0.62 | 0.06 | 0.00 | -0.25 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 430.00 | 0.89 | 0.90 | 0.87 | -0.31 | -26.28% | 751 | 1,092 | 0.63 | 0.06 | 0.00 | -0.23 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 435.00 | 0.76 | 0.83 | 0.79 | -0.21 | -21.00% | 169 | 565 | 0.65 | 0.05 | 0.00 | -0.20 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 440.00 | 0.64 | 0.73 | 0.66 | -0.26 | -28.27% | 1,153 | 680 | 0.67 | 0.04 | 0.00 | -0.19 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 445.00 | 0.55 | 0.65 | 0.54 | -0.31 | -36.48% | 190 | 319 | 0.68 | 0.04 | 0.00 | -0.18 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 450.00 | 0.52 | 0.57 | 0.53 | -0.25 | -32.06% | 1,568 | 1,559 | 0.71 | 0.03 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 455.00 | 0.45 | 0.55 | 0.48 | -0.16 | -25.00% | 82 | 240 | 0.73 | 0.03 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 460.00 | 0.42 | 0.51 | 0.47 | -0.10 | -17.55% | 152 | 525 | 0.75 | 0.02 | 0.00 | -0.12 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 465.00 | 0.39 | 0.44 | 0.39 | -0.18 | -31.58% | 105 | 264 | 0.77 | 0.02 | 0.00 | -0.11 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 470.00 | 0.37 | 0.45 | 0.41 | -0.17 | -29.31% | 144 | 475 | 0.80 | 0.01 | 0.00 | -0.09 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 475.00 | 0.35 | 0.42 | 0.34 | -0.17 | -33.34% | 206 | 336 | 0.82 | 0.01 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 480.00 | 0.33 | 0.40 | 0.36 | -0.14 | -28.00% | 157 | 1,028 | 0.84 | 0.01 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 485.00 | 0.32 | 0.40 | 0.34 | -0.12 | -26.09% | 28 | 920 | 0.87 | 0.01 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 490.00 | 0.30 | 0.43 | 0.35 | -0.04 | -10.26% | 31 | 133 | 0.89 | 0.01 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 495.00 | 0.01 | 0.40 | 0.32 | -0.08 | -20.00% | 180 | 178 | 0.92 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 500.00 | 0.30 | 0.32 | 0.30 | -0.04 | -11.77% | 2,787 | 1,886 | 0.93 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 505.00 | 0.02 | 0.57 | 0.31 | -0.02 | -6.07% | 122 | 291 | 0.96 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 510.00 | 0.01 | 0.36 | 0.30 | -0.03 | -9.10% | 65 | 226 | 0.98 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 0.36 | 0.30 | 0.00 | 0.00% | 48 | 160 | 1.00 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.31 | 0.29 | -0.03 | -9.38% | 240 | 816 | 1.02 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 525.00 | 0.21 | 0.33 | 0.31 | +0.07 | +29.17% | 154 | 228 | 1.04 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 530.00 | 0.18 | 0.33 | 0.28 | 0.00 | 0.00% | 27 | 311 | 1.06 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 0.31 | 0.29 | -0.04 | -12.13% | 122 | 96 | 1.08 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.31 | 0.27 | 0.00 | 0.00% | 61 | 130 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 545.00 | 0.05 | 0.30 | 0.25 | -0.01 | -3.85% | 108 | 171 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 550.00 | 0.24 | 0.29 | 0.24 | 0.00 | 0.00% | 967 | 1,633 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 555.00 | 0.18 | 0.27 | 0.24 | +0.01 | +4.35% | 163 | 155 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.34 | 0.20 | -0.12 | -37.50% | 335 | 369 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 565.00 | 0.00 | 0.30 | 0.19 | -0.06 | -24.00% | 14 | 121 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 570.00 | 0.12 | 0.61 | 0.19 | +0.02 | +11.77% | 3 | 173 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 575.00 | 0.00 | 0.49 | 0.19 | -0.01 | -5.00% | 15 | 56 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.28 | 0.22 | +0.02 | +10.00% | 193 | 156 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 590.00 | 0.11 | 0.48 | 0.21 | 0.00 | 0.00% | 14 | 47 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 600.00 | 0.16 | 0.25 | 0.19 | +0.02 | +11.77% | 344 | 985 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 0.21 | 0.19 | +0.04 | +26.67% | 13 | 118 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 620.00 | 0.09 | 0.45 | 0.20 | 0.00 | 0.00% | 4 | 181 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 0.44 | 0.16 | 0.00 | 0.00% | 190 | 58 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 0.44 | 0.16 | +0.03 | +23.08% | 118 | 118 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 650.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 176 | 669 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 660.00 | 0.00 | 0.20 | 0.11 | +0.01 | +10.00% | 58 | 105 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 670.00 | 0.05 | 0.42 | 0.15 | +0.04 | +36.37% | 12 | 549 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 0.17 | 0.10 | -0.02 | -16.67% | 7 | 206 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 690.00 | 0.00 | 0.18 | 0.11 | -0.01 | -8.34% | 77 | 176 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 700.00 | 0.12 | 0.13 | 0.12 | 0.00 | 0.00% | 5,690 | 1,452 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 710.00 | 0.00 | 0.13 | 0.11 | +0.01 | +10.00% | 69 | 171 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 720.00 | 0.00 | 0.13 | 0.09 | -0.01 | -10.00% | 23 | 153 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 730.00 | 0.00 | 0.13 | 0.08 | -0.01 | -11.12% | 1 | 495 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 740.00 | 0.00 | 0.13 | 0.11 | -0.01 | -8.34% | 57 | 129 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 750.00 | 0.06 | 0.11 | 0.09 | +0.01 | +12.50% | 110 | 357 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 760.00 | 0.00 | 0.11 | 0.08 | -0.22 | -73.34% | 101 | 106 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 770.00 | 0.00 | 0.36 | 0.08 | -0.78 | -90.70% | 87 | 40 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 780.00 | 0.01 | 0.12 | 0.87 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:03 PM EST |
| 790.00 | 0.01 | 0.11 | 0.09 | +0.08 | +800.00% | 6 | 246 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 800.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 1 | 241 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 810.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 820.00 | 0.00 | 0.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 830.00 | 0.00 | 0.08 | 0.05 | -0.01 | -16.67% | 28 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST | |
| 850.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 860.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 27,773 | 4,708 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 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 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 64 | 1,461 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 120.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 209 | 419 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 261 | 2.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 130.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 2 | 293 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 140.00 | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 712 | 959 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | -0.09 | -64.29% | 44 | 520 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 150.00 | 0.02 | 0.06 | 0.05 | -0.06 | -54.55% | 105 | 1,177 | 2.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 155.00 | 0.03 | 0.11 | 0.04 | -0.11 | -73.34% | 211 | 1,797 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 160.00 | 0.03 | 0.10 | 0.09 | -0.09 | -50.00% | 21 | 711 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 165.00 | 0.04 | 0.10 | 0.11 | -0.09 | -45.00% | 154 | 534 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 170.00 | 0.08 | 0.15 | 0.10 | -0.08 | -44.45% | 111 | 31,212 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 175.00 | 0.08 | 0.15 | 0.11 | -0.15 | -57.70% | 38 | 1,227 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 180.00 | 0.10 | 0.15 | 0.14 | -0.08 | -36.37% | 1,015 | 962 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 185.00 | 0.11 | 0.19 | 0.16 | -0.24 | -60.00% | 141 | 263 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 190.00 | 0.13 | 0.20 | 0.16 | -0.14 | -46.67% | 126 | 1,090 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 195.00 | 0.16 | 0.21 | 0.19 | -0.24 | -55.82% | 251 | 1,355 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 200.00 | 0.18 | 0.23 | 0.21 | -0.20 | -48.78% | 669 | 2,895 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 205.00 | 0.18 | 0.28 | 0.23 | -0.17 | -42.50% | 127 | 505 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 210.00 | 0.22 | 0.28 | 0.29 | -0.21 | -42.00% | 174 | 1,664 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.31 | 0.31 | -0.21 | -40.39% | 22,508 | 2,355 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 220.00 | 0.01 | 0.34 | 0.29 | -0.29 | -50.00% | 235 | 1,585 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 225.00 | 0.30 | 0.60 | 0.32 | -0.28 | -46.67% | 349 | 1,386 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 230.00 | 0.31 | 0.44 | 0.39 | -0.19 | -32.76% | 6,288 | 8,345 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 235.00 | 0.36 | 0.45 | 0.39 | -0.26 | -40.00% | 376 | 1,452 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 240.00 | 0.40 | 0.50 | 0.44 | -0.20 | -31.25% | 1,055 | 1,571 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 245.00 | 0.31 | 0.52 | 0.43 | -0.31 | -41.90% | 46 | 579 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 250.00 | 0.40 | 0.47 | 0.47 | -0.32 | -40.51% | 817 | 1,886 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 255.00 | 0.20 | 0.59 | 0.53 | -0.49 | -48.04% | 17 | 450 | 1.29 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 260.00 | 0.25 | 0.80 | 0.58 | -0.40 | -40.82% | 47 | 1,086 | 1.24 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 265.00 | 0.50 | 0.65 | 0.61 | -0.44 | -41.91% | 93 | 2,904 | 1.20 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 270.00 | 0.61 | 0.68 | 0.67 | -0.46 | -40.71% | 410 | 788 | 1.15 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 275.00 | 0.62 | 0.96 | 0.64 | -0.54 | -45.77% | 59 | 1,406 | 1.11 | 0.00 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 280.00 | 0.65 | 0.76 | 0.72 | -0.58 | -44.62% | 472 | 1,100 | 1.06 | -0.01 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 285.00 | 0.70 | 0.81 | 0.79 | -0.54 | -40.61% | 194 | 581 | 1.02 | -0.01 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 290.00 | 0.74 | 0.86 | 0.83 | -0.57 | -40.72% | 148 | 1,743 | 0.95 | -0.01 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 295.00 | 0.79 | 0.93 | 0.91 | -0.56 | -38.10% | 50 | 508 | 0.92 | -0.01 | 0.00 | -0.12 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 300.00 | 0.87 | 1.00 | 0.91 | -0.56 | -38.10% | 1,131 | 1,800 | 0.88 | -0.02 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 305.00 | 0.92 | 1.00 | 1.13 | -0.61 | -35.06% | 682 | 441 | 0.84 | -0.03 | 0.00 | -0.18 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 310.00 | 1.02 | 1.17 | 1.14 | -0.65 | -36.32% | 262 | 749 | 0.80 | -0.04 | 0.00 | -0.22 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 315.00 | 1.13 | 1.19 | 1.18 | -0.93 | -44.08% | 393 | 2,613 | 0.75 | -0.05 | 0.00 | -0.27 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 320.00 | 0.77 | 1.77 | 1.30 | -1.05 | -44.69% | 497 | 1,121 | 0.72 | -0.06 | 0.00 | -0.32 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 325.00 | 1.41 | 1.55 | 1.50 | -1.35 | -47.37% | 548 | 951 | 0.68 | -0.08 | 0.00 | -0.37 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 330.00 | 1.75 | 1.85 | 1.81 | -1.59 | -46.77% | 1,118 | 1,237 | 0.65 | -0.10 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 335.00 | 2.16 | 2.27 | 2.28 | -1.93 | -45.85% | 342 | 726 | 0.63 | -0.12 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 340.00 | 2.73 | 2.85 | 2.81 | -2.39 | -45.97% | 1,005 | 976 | 0.61 | -0.15 | 0.01 | -0.51 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 345.00 | 3.40 | 3.60 | 3.45 | -3.08 | -47.17% | 430 | 634 | 0.60 | -0.19 | 0.01 | -0.57 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 350.00 | 4.50 | 4.65 | 4.50 | -3.50 | -43.75% | 1,520 | 1,627 | 0.58 | -0.23 | 0.01 | -0.63 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 352.50 | 5.00 | 5.20 | 5.15 | -4.05 | -44.03% | 111 | 165 | 0.58 | -0.25 | 0.01 | -0.65 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 355.00 | 5.60 | 5.90 | 5.80 | -4.01 | -40.88% | 736 | 437 | 0.57 | -0.28 | 0.01 | -0.68 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 357.50 | 6.40 | 6.65 | 6.70 | -4.45 | -39.91% | 416 | 102 | 0.57 | -0.31 | 0.01 | -0.70 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 360.00 | 7.20 | 7.45 | 7.25 | -5.05 | -41.06% | 1,401 | 854 | 0.56 | -0.34 | 0.01 | -0.72 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 362.50 | 8.10 | 8.40 | 8.45 | -4.65 | -35.50% | 510 | 281 | 0.56 | -0.37 | 0.01 | -0.74 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 365.00 | 9.10 | 9.40 | 9.25 | -4.85 | -34.40% | 932 | 947 | 0.56 | -0.40 | 0.01 | -0.75 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 367.50 | 10.20 | 10.50 | 10.25 | -5.60 | -35.34% | 838 | 133 | 0.56 | -0.43 | 0.01 | -0.76 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 370.00 | 11.40 | 11.70 | 11.85 | -5.16 | -30.34% | 750 | 1,344 | 0.56 | -0.47 | 0.01 | -0.77 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 372.50 | 12.65 | 12.95 | 12.95 | -5.80 | -30.94% | 233 | 277 | 0.56 | -0.50 | 0.01 | -0.77 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 375.00 | 14.05 | 14.30 | 14.05 | -5.61 | -28.54% | 489 | 424 | 0.56 | -0.53 | 0.01 | -0.76 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 377.50 | 15.45 | 15.80 | 16.50 | -4.77 | -22.43% | 57 | 191 | 0.56 | -0.56 | 0.01 | -0.75 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 380.00 | 16.95 | 17.35 | 17.10 | -5.80 | -25.33% | 363 | 1,232 | 0.56 | -0.60 | 0.01 | -0.74 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 382.50 | 18.55 | 19.05 | 19.90 | -4.91 | -19.79% | 86 | 338 | 0.56 | -0.63 | 0.01 | -0.72 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 385.00 | 20.25 | 20.85 | 21.59 | -4.90 | -18.50% | 113 | 349 | 0.57 | -0.66 | 0.01 | -0.69 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 387.50 | 22.00 | 22.50 | 23.40 | -4.92 | -17.38% | 55 | 107 | 0.56 | -0.69 | 0.01 | -0.67 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 390.00 | 23.85 | 24.40 | 23.91 | -5.79 | -19.50% | 188 | 567 | 0.56 | -0.71 | 0.01 | -0.64 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 392.50 | 25.60 | 26.40 | 26.44 | -8.88 | -25.15% | 313 | 326 | 0.57 | -0.74 | 0.01 | -0.61 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 395.00 | 27.35 | 28.60 | 28.46 | -4.77 | -14.36% | 387 | 481 | 0.57 | -0.76 | 0.01 | -0.58 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 397.50 | 29.60 | 30.45 | 32.55 | -3.29 | -9.18% | 53 | 107 | 0.57 | -0.79 | 0.01 | -0.55 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 400.00 | 29.20 | 33.15 | 32.50 | -4.69 | -12.62% | 204 | 550 | 0.58 | -0.81 | 0.01 | -0.52 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 402.50 | 33.70 | 35.35 | 36.05 | -5.40 | -13.03% | 17 | 116 | 0.58 | -0.82 | 0.01 | -0.49 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 405.00 | 35.25 | 36.90 | 37.92 | -4.23 | -10.04% | 87 | 314 | 0.59 | -0.84 | 0.01 | -0.46 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 407.50 | 35.60 | 39.10 | 40.53 | -4.47 | -9.94% | 26 | 155 | 0.60 | -0.86 | 0.01 | -0.43 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 410.00 | 40.30 | 42.05 | 42.51 | -4.07 | -8.74% | 72 | 364 | 0.59 | -0.87 | 0.01 | -0.41 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 412.50 | 42.00 | 44.40 | 47.70 | -4.50 | -8.63% | 7 | 61 | 0.60 | -0.88 | 0.01 | -0.38 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 415.00 | 44.55 | 46.30 | 46.84 | -8.61 | -15.53% | 90 | 215 | 0.61 | -0.90 | 0.01 | -0.36 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 417.50 | 46.85 | 48.45 | 45.82 | -7.77 | -14.50% | 29 | 64 | 0.61 | -0.91 | 0.01 | -0.33 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 420.00 | 49.20 | 50.85 | 51.44 | -4.51 | -8.07% | 103 | 198 | 0.61 | -0.91 | 0.00 | -0.31 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 422.50 | 51.40 | 53.20 | 54.16 | -3.81 | -6.58% | 15 | 22 | 0.62 | -0.92 | 0.00 | -0.29 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 425.00 | 53.55 | 56.00 | 54.37 | -8.16 | -13.05% | 81 | 156 | 0.64 | -0.93 | 0.00 | -0.27 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 427.50 | 56.20 | 58.00 | 54.77 | -7.28 | -11.74% | 5 | 7 | 0.63 | -0.94 | 0.00 | -0.25 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 430.00 | 58.70 | 60.45 | 64.16 | -1.64 | -2.50% | 60 | 101 | 0.63 | -0.94 | 0.00 | -0.23 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 435.00 | 63.55 | 65.70 | 66.40 | 0.00 | 0.00% | 0 | 22 | 0.73 | -0.95 | 0.00 | -0.20 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 440.00 | 68.45 | 70.55 | 78.60 | 0.00 | 0.00% | 0 | 68 | 0.74 | -0.96 | 0.00 | -0.19 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 445.00 | 73.40 | 75.55 | 72.75 | 0.00 | 0.00% | 0 | 55 | 0.81 | -0.96 | 0.00 | -0.18 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 450.00 | 78.50 | 80.30 | 79.71 | -4.09 | -4.89% | 29 | 47 | 0.80 | -0.97 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 455.00 | 83.25 | 85.75 | 84.47 | +1.37 | +1.65% | 10 | 10 | 0.84 | -0.97 | 0.00 | -0.14 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 460.00 | 88.25 | 90.40 | 79.20 | 0.00 | 0.00% | 0 | 125 | 0.86 | -0.98 | 0.00 | -0.12 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 465.00 | 93.80 | 95.40 | 99.45 | 0.00 | 0.00% | 0 | 31 | 0.91 | -0.98 | 0.00 | -0.11 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 470.00 | 98.20 | 100.40 | 99.80 | 0.00 | 0.00% | 0 | 74 | 0.93 | -0.99 | 0.00 | -0.09 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 475.00 | 103.20 | 106.70 | 100.10 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.99 | 0.00 | -0.08 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 480.00 | 108.15 | 110.30 | 108.70 | +33.85 | +45.23% | 20 | 1 | 1.00 | -0.99 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 485.00 | 113.30 | 115.35 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.05 | 5/29/2025 4:00:03 PM EST | |||
| 490.00 | 118.15 | 120.35 | 117.78 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.99 | 0.00 | -0.04 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 495.00 | 120.30 | 128.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.03 | 5/29/2025 4:00:03 PM EST | |||
| 500.00 | 128.15 | 133.10 | 123.35 | 0.00 | 0.00% | 0 | 5 | 1.15 | -1.00 | 0.00 | -0.03 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 505.00 | 131.45 | 138.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 5/29/2025 4:00:03 PM EST | |||
| 510.00 | 138.10 | 140.30 | 92.65 | 0.00 | 0.00% | 0 | 25 | 1.18 | -1.00 | 0.00 | -0.02 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 515.00 | 140.25 | 148.10 | 136.15 | 0.00 | 0.00% | 0 | 4 | 1.21 | -1.00 | 0.00 | -0.02 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 520.00 | 148.10 | 150.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 5/29/2025 4:00:03 PM EST | |||
| 525.00 | 150.25 | 158.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 5/29/2025 4:00:03 PM EST | |||
| 530.00 | 158.10 | 160.30 | 127.03 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 4:00:03 PM EST |
| 535.00 | 160.25 | 168.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 5/29/2025 4:00:03 PM EST | |||
| 540.00 | 165.25 | 173.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 545.00 | 170.25 | 177.80 | 181.15 | % | 1 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST | |
| 550.00 | 178.10 | 180.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 555.00 | 181.45 | 185.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 560.00 | 185.25 | 193.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 565.00 | 191.45 | 197.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 570.00 | 198.10 | 202.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 575.00 | 201.50 | 207.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 580.00 | 205.25 | 212.75 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 590.00 | 215.25 | 223.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 600.00 | 225.25 | 233.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 610.00 | 236.50 | 240.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 620.00 | 248.15 | 250.35 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 630.00 | 255.30 | 260.35 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 640.00 | 268.15 | 270.35 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 650.00 | 278.15 | 282.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 660.00 | 285.30 | 290.35 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 670.00 | 298.15 | 300.35 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 680.00 | 308.15 | 310.35 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 690.00 | 318.15 | 320.35 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 700.00 | 325.30 | 330.60 | 298.30 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:03 PM EST |
| 710.00 | 338.15 | 340.35 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 720.00 | 345.30 | 350.35 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 730.00 | 355.65 | 363.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 740.00 | 365.30 | 370.35 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 750.00 | 378.15 | 380.35 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 760.00 | 385.30 | 392.80 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 770.00 | 395.30 | 400.30 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 780.00 | 408.15 | 412.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 790.00 | 415.30 | 422.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 800.00 | 428.15 | 432.80 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 810.00 | 435.30 | 442.80 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 820.00 | 448.10 | 452.80 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 830.00 | 458.15 | 462.80 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 840.00 | 468.10 | 472.80 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 850.00 | 475.60 | 482.80 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 860.00 | 485.30 | 492.80 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |