Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $368.79 as of 6/6/2025 3:56:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 259.10 | 260.30 | 262.00 | -3.50 | -1.32% | 1 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 120.00 | 254.05 | 255.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 125.00 | 249.05 | 250.30 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 130.00 | 244.00 | 245.35 | 254.50 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 140.00 | 234.00 | 235.35 | 249.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 145.00 | 229.10 | 230.35 | 244.40 | 0.00 | 0.00% | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 150.00 | 224.00 | 225.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 155.00 | 219.15 | 220.35 | 228.70 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 160.00 | 214.15 | 215.40 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 165.00 | 209.05 | 210.40 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 170.00 | 204.05 | 205.40 | 201.80 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 175.00 | 199.15 | 200.40 | 210.30 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 180.00 | 194.20 | 195.45 | 190.00 | 0.00 | 0.00% | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 185.00 | 189.10 | 190.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 190.00 | 184.25 | 185.45 | 192.24 | 0.00 | 0.00% | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 195.00 | 179.25 | 180.50 | 165.25 | 0.00 | 0.00% | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:04 PM EST |
| 200.00 | 174.15 | 175.50 | 174.76 | -10.24 | -5.54% | 501 | 22 | 3.69 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 205.00 | 169.30 | 170.50 | 207.30 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 6/6/2025 4:00:04 PM EST |
| 210.00 | 164.30 | 165.55 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 6/6/2025 4:00:04 PM EST | |||
| 215.00 | 159.35 | 160.50 | 168.89 | 0.00 | 0.00% | 0 | 2 | 2.12 | 1.00 | 0.00 | -0.02 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 220.00 | 154.20 | 155.55 | 154.30 | 0.00 | 0.00% | 0 | 11 | 2.02 | 1.00 | 0.00 | -0.03 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 225.00 | 149.30 | 150.60 | 147.85 | -1.73 | -1.16% | 9 | 1,009 | 2.03 | 1.00 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 230.00 | 144.35 | 145.60 | 144.00 | 0.00 | 0.00% | 0 | 6 | 1.77 | 1.00 | 0.00 | -0.06 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 235.00 | 139.40 | 140.65 | 138.64 | -2.07 | -1.48% | 1 | 3 | 1.94 | 1.00 | 0.00 | -0.09 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 240.00 | 134.45 | 135.65 | 136.40 | -12.42 | -8.35% | 3 | 21 | 1.76 | 0.99 | 0.00 | -0.12 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 245.00 | 129.45 | 130.70 | 127.35 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.99 | 0.00 | -0.14 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 250.00 | 124.40 | 125.75 | 126.70 | -11.30 | -8.19% | 2 | 29 | 1.31 | 0.99 | 0.00 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 255.00 | 119.40 | 120.75 | 127.33 | 0.00 | 0.00% | 0 | 23 | 1.58 | 0.99 | 0.00 | -0.19 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 260.00 | 114.45 | 115.80 | 107.63 | 0.00 | 0.00% | 0 | 39 | 1.49 | 0.99 | 0.00 | -0.21 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 265.00 | 109.50 | 110.85 | 110.17 | 0.00 | 0.00% | 0 | 24 | 1.12 | 0.98 | 0.00 | -0.25 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 270.00 | 104.60 | 105.90 | 109.35 | +9.47 | +9.49% | 16 | 36 | 1.14 | 0.98 | 0.00 | -0.28 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 275.00 | 99.70 | 100.90 | 100.42 | +4.51 | +4.71% | 274 | 2,353 | 1.11 | 0.97 | 0.00 | -0.32 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 280.00 | 94.75 | 95.95 | 92.65 | +4.71 | +5.36% | 17 | 49 | 1.12 | 0.97 | 0.00 | -0.35 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 285.00 | 89.80 | 91.00 | 93.67 | -4.53 | -4.62% | 2 | 29 | 1.04 | 0.97 | 0.00 | -0.38 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 290.00 | 84.85 | 86.05 | 85.45 | -1.75 | -2.01% | 5 | 31 | 1.00 | 0.96 | 0.00 | -0.41 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 295.00 | 79.95 | 81.10 | 81.69 | +8.52 | +11.65% | 1 | 26 | 0.97 | 0.95 | 0.00 | -0.45 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 300.00 | 75.15 | 76.20 | 74.10 | +1.31 | +1.80% | 38 | 107 | 0.94 | 0.95 | 0.00 | -0.48 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 305.00 | 70.05 | 71.25 | 68.92 | +6.24 | +9.96% | 12 | 40 | 0.89 | 0.94 | 0.00 | -0.49 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 310.00 | 65.10 | 66.30 | 65.10 | -9.90 | -13.20% | 9 | 42 | 0.84 | 0.93 | 0.00 | -0.52 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 315.00 | 60.20 | 61.35 | 60.74 | -0.86 | -1.40% | 9 | 18 | 0.80 | 0.92 | 0.00 | -0.54 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 320.00 | 55.25 | 56.45 | 53.83 | -8.12 | -13.11% | 16 | 50 | 0.76 | 0.91 | 0.00 | -0.58 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 325.00 | 50.50 | 51.55 | 49.97 | +1.32 | +2.72% | 14 | 86 | 0.70 | 0.90 | 0.00 | -0.63 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 330.00 | 45.70 | 46.65 | 44.43 | +2.13 | +5.04% | 29 | 119 | 0.67 | 0.88 | 0.00 | -0.65 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 335.00 | 40.60 | 41.85 | 40.05 | +0.10 | +0.25% | 69 | 179 | 0.62 | 0.87 | 0.01 | -0.65 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 340.00 | 36.10 | 36.85 | 34.90 | +5.25 | +17.71% | 297 | 337 | 0.60 | 0.86 | 0.01 | -0.65 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 345.00 | 31.30 | 32.40 | 30.60 | +2.60 | +9.29% | 128 | 129 | 0.57 | 0.84 | 0.01 | -0.64 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 350.00 | 27.05 | 27.80 | 27.50 | +2.90 | +11.79% | 137 | 348 | 0.52 | 0.82 | 0.01 | -0.62 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 352.50 | 24.80 | 25.70 | 24.24 | +1.54 | +6.79% | 18 | 36 | 0.52 | 0.80 | 0.01 | -0.62 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 355.00 | 22.60 | 23.30 | 22.14 | +1.14 | +5.43% | 226 | 96 | 0.50 | 0.79 | 0.01 | -0.62 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 357.50 | 20.50 | 21.25 | 19.90 | -0.25 | -1.25% | 281 | 86 | 0.49 | 0.77 | 0.01 | -0.62 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 360.00 | 18.55 | 19.25 | 18.00 | +1.00 | +5.89% | 394 | 213 | 0.49 | 0.74 | 0.01 | -0.63 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 362.50 | 16.80 | 17.40 | 17.37 | +2.02 | +13.16% | 340 | 125 | 0.48 | 0.71 | 0.01 | -0.64 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 365.00 | 15.00 | 15.65 | 15.59 | +1.69 | +12.16% | 448 | 489 | 0.48 | 0.68 | 0.02 | -0.66 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 367.50 | 13.40 | 14.00 | 14.00 | +1.51 | +12.09% | 235 | 225 | 0.47 | 0.64 | 0.02 | -0.68 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 370.00 | 12.00 | 12.45 | 12.46 | +1.89 | +17.89% | 1,622 | 866 | 0.47 | 0.60 | 0.02 | -0.69 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 372.50 | 10.55 | 10.95 | 10.90 | +1.43 | +15.10% | 966 | 604 | 0.46 | 0.56 | 0.02 | -0.70 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 375.00 | 9.50 | 9.70 | 9.50 | +1.30 | +15.86% | 4,706 | 1,314 | 0.46 | 0.51 | 0.02 | -0.70 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 377.50 | 8.10 | 8.55 | 8.45 | +1.05 | +14.19% | 1,816 | 459 | 0.46 | 0.47 | 0.02 | -0.70 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 380.00 | 7.05 | 7.50 | 7.36 | +0.91 | +14.11% | 7,408 | 2,669 | 0.46 | 0.43 | 0.02 | -0.68 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 382.50 | 6.20 | 6.55 | 6.40 | +0.77 | +13.68% | 1,547 | 1,065 | 0.46 | 0.39 | 0.02 | -0.67 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 385.00 | 5.45 | 5.60 | 5.55 | +0.78 | +16.36% | 33,347 | 3,676 | 0.46 | 0.35 | 0.02 | -0.64 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 387.50 | 4.65 | 4.95 | 4.45 | +0.40 | +9.88% | 8,536 | 8,107 | 0.47 | 0.31 | 0.01 | -0.61 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 390.00 | 4.00 | 4.15 | 4.05 | +0.60 | +17.40% | 27,201 | 11,508 | 0.47 | 0.28 | 0.01 | -0.58 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 392.50 | 3.40 | 3.55 | 3.53 | +0.43 | +13.88% | 25,454 | 5,746 | 0.47 | 0.25 | 0.01 | -0.55 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 395.00 | 2.92 | 3.05 | 2.98 | +0.48 | +19.20% | 14,372 | 1,314 | 0.47 | 0.22 | 0.01 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 397.50 | 2.44 | 2.60 | 2.59 | +0.29 | +12.61% | 3,041 | 4,935 | 0.47 | 0.20 | 0.01 | -0.48 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 400.00 | 2.09 | 2.20 | 2.20 | +0.35 | +18.92% | 9,710 | 9,389 | 0.47 | 0.17 | 0.01 | -0.46 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 405.00 | 1.51 | 1.62 | 1.56 | +0.11 | +7.59% | 7,897 | 8,848 | 0.48 | 0.14 | 0.01 | -0.42 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 410.00 | 1.10 | 1.15 | 1.16 | +0.14 | +13.73% | 2,123 | 1,755 | 0.48 | 0.12 | 0.01 | -0.39 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 415.00 | 0.82 | 0.88 | 0.86 | +0.02 | +2.39% | 2,659 | 933 | 0.49 | 0.11 | 0.01 | -0.38 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 420.00 | 0.63 | 0.67 | 0.68 | +0.08 | +13.34% | 2,647 | 2,214 | 0.51 | 0.09 | 0.01 | -0.35 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 425.00 | 0.48 | 0.57 | 0.57 | +0.09 | +18.75% | 1,090 | 1,002 | 0.53 | 0.08 | 0.00 | -0.36 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 430.00 | 0.39 | 0.46 | 0.43 | +0.01 | +2.39% | 1,521 | 1,537 | 0.54 | 0.08 | 0.00 | -0.38 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 435.00 | 0.30 | 0.34 | 0.35 | +0.01 | +2.95% | 448 | 477 | 0.56 | 0.08 | 0.00 | -0.38 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 440.00 | 0.27 | 0.33 | 0.28 | -0.03 | -9.68% | 2,059 | 1,349 | 0.58 | 0.07 | 0.00 | -0.36 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 445.00 | 0.20 | 0.28 | 0.23 | -0.05 | -17.86% | 249 | 505 | 0.60 | 0.06 | 0.00 | -0.35 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 450.00 | 0.23 | 0.24 | 0.25 | -0.06 | -19.36% | 679 | 2,255 | 0.63 | 0.05 | 0.00 | -0.31 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 455.00 | 0.16 | 0.20 | 0.16 | -0.23 | -58.98% | 98 | 134 | 0.64 | 0.05 | 0.00 | -0.29 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 460.00 | 0.13 | 0.19 | 0.16 | -0.08 | -33.34% | 1,164 | 539 | 0.65 | 0.04 | 0.00 | -0.26 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 465.00 | 0.11 | 0.17 | 0.25 | 0.00 | 0.00% | 18 | 216 | 0.67 | 0.03 | 0.00 | -0.23 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 470.00 | 0.11 | 0.20 | 0.13 | -0.09 | -40.91% | 613 | 377 | 0.71 | 0.03 | 0.00 | -0.19 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 475.00 | 0.09 | 0.15 | 0.11 | -0.12 | -52.18% | 238 | 388 | 0.72 | 0.02 | 0.00 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 480.00 | 0.08 | 0.15 | 0.10 | -0.15 | -60.00% | 293 | 522 | 0.74 | 0.02 | 0.00 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 485.00 | 0.07 | 0.15 | 0.10 | -0.14 | -58.34% | 202 | 152 | 0.76 | 0.02 | 0.00 | -0.12 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 490.00 | 0.07 | 0.15 | 0.13 | -0.11 | -45.84% | 104 | 390 | 0.79 | 0.01 | 0.00 | -0.10 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 495.00 | 0.05 | 0.13 | 0.12 | -0.13 | -52.00% | 9 | 115 | 0.80 | 0.01 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 500.00 | 0.06 | 0.07 | 0.07 | -0.17 | -70.84% | 1,037 | 3,222 | 0.83 | 0.01 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 505.00 | 0.06 | 0.12 | 0.20 | 0.00 | 0.00% | 21 | 409 | 0.85 | 0.01 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 510.00 | 0.05 | 0.13 | 0.12 | -0.12 | -50.00% | 68 | 292 | 0.86 | 0.00 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 515.00 | 0.04 | 0.14 | 0.10 | -0.11 | -52.39% | 5 | 285 | 0.90 | 0.00 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 520.00 | 0.04 | 0.14 | 0.13 | -0.12 | -48.00% | 5 | 285 | 0.89 | 0.00 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 525.00 | 0.03 | 0.13 | 0.10 | -0.09 | -47.37% | 10 | 348 | 0.92 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 530.00 | 0.03 | 0.13 | 0.15 | -0.01 | -6.25% | 58 | 232 | 0.92 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 535.00 | 0.03 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 108 | 0.97 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 540.00 | 0.03 | 0.12 | 0.04 | -0.12 | -75.00% | 68 | 392 | 0.98 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 545.00 | 0.03 | 0.12 | 0.05 | -0.12 | -70.59% | 56 | 70 | 1.01 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 550.00 | 0.03 | 0.09 | 0.04 | -0.10 | -71.43% | 1,086 | 2,422 | 1.01 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 555.00 | 0.04 | 0.11 | 0.04 | -0.10 | -71.43% | 55 | 324 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 560.00 | 0.02 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 159 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 565.00 | 0.01 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 570.00 | 0.01 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 257 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 575.00 | 0.02 | 0.11 | 0.06 | -0.05 | -45.46% | 16 | 64 | 1.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 580.00 | 0.02 | 0.11 | 0.04 | -0.07 | -63.64% | 12 | 127 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 590.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 244 | 1.26 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 600.00 | 0.01 | 0.05 | 0.02 | -0.10 | -83.34% | 1,757 | 3,590 | 1.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 610.00 | 0.00 | 0.09 | 0.05 | -0.06 | -54.55% | 10 | 252 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 68 | 1.37 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 630.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 0.09 | 0.06 | -0.04 | -40.00% | 3 | 74 | 1.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 650.00 | 0.03 | 0.04 | 0.09 | 0.00 | 0.00% | 1 | 568 | 1.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 0.08 | 0.07 | -0.01 | -12.50% | 20 | 166 | 1.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 670.00 | 0.00 | 0.08 | 0.05 | -0.05 | -50.00% | 20 | 214 | 1.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 680.00 | 0.02 | 0.08 | 0.02 | -0.05 | -71.43% | 25 | 2,445 | 1.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 690.00 | 0.00 | 0.09 | 0.06 | -0.02 | -25.00% | 20 | 328 | 1.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 700.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 1,460 | 6,435 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 710.00 | 0.00 | 0.11 | 0.06 | -0.02 | -25.00% | 2 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 720.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 43 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 730.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 178 | 1.73 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 740.00 | 0.00 | 0.09 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:04 PM EST |
| 750.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 5 | 31 | 1.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 760.00 | 0.00 | 0.09 | 0.05 | -0.35 | -87.50% | 3 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 770.00 | 0.00 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 780.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 22 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 790.00 | 0.01 | 0.04 | 0.07 | +0.02 | +40.00% | 30 | 19 | 1.69 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 800.00 | 0.02 | 0.05 | 0.05 | -0.03 | -37.50% | 19 | 219 | 1.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 810.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 820.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 830.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 4 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 840.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 109 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 850.00 | 0.00 | 0.03 | 0.04 | -0.02 | -33.34% | 2 | 40 | 1.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 860.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 8,219 | 27,661 | 1.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 119 | 1,614 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 381 | 631 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 125.00 | 0.02 | 0.03 | 0.05 | +0.02 | +66.67% | 201 | 238 | 2.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 130.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 26 | 65 | 2.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 140.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 568 | 1,306 | 2.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 145.00 | 0.03 | 0.09 | 0.03 | -0.05 | -62.50% | 38 | 627 | 2.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 150.00 | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 105 | 714 | 2.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 155.00 | 0.02 | 0.09 | 0.08 | +0.01 | +14.29% | 77 | 624 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 160.00 | 0.04 | 0.09 | 0.07 | -0.05 | -41.67% | 1,339 | 2,791 | 2.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 165.00 | 0.05 | 0.11 | 0.07 | -0.06 | -46.16% | 126 | 421 | 2.20 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 170.00 | 0.04 | 0.12 | 0.12 | -0.04 | -25.00% | 160 | 1,360 | 2.12 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 175.00 | 0.05 | 0.13 | 0.07 | -0.07 | -50.00% | 199 | 959 | 2.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 180.00 | 0.06 | 0.11 | 0.09 | -0.05 | -35.72% | 161 | 1,729 | 1.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 185.00 | 0.07 | 0.09 | 0.09 | -0.07 | -43.75% | 346 | 508 | 1.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 190.00 | 0.08 | 0.16 | 0.09 | -0.09 | -50.00% | 207 | 794 | 4.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 195.00 | 0.09 | 0.12 | 0.10 | -0.11 | -52.39% | 72 | 990 | 1.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 200.00 | 0.12 | 0.15 | 0.12 | -0.12 | -50.00% | 876 | 1,912 | 1.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 205.00 | 0.11 | 0.20 | 0.16 | -0.12 | -42.86% | 244 | 1,064 | 2.21 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 210.00 | 0.13 | 0.19 | 0.16 | -0.12 | -42.86% | 224 | 1,272 | 1.72 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 215.00 | 0.14 | 0.18 | 0.20 | -0.10 | -33.34% | 476 | 2,150 | 1.66 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 220.00 | 0.17 | 0.20 | 0.19 | -0.13 | -40.63% | 1,867 | 25,979 | 1.62 | 0.00 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 225.00 | 0.17 | 0.21 | 0.23 | -0.09 | -28.13% | 438 | 796 | 1.57 | 0.00 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 230.00 | 0.20 | 0.26 | 0.20 | -0.20 | -50.00% | 468 | 4,837 | 1.60 | 0.00 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 235.00 | 0.21 | 0.26 | 0.22 | -0.22 | -50.00% | 5,457 | 818 | 1.48 | 0.00 | 0.00 | -0.09 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 240.00 | 0.24 | 0.30 | 0.28 | -0.13 | -31.71% | 1,049 | 6,080 | 1.44 | -0.01 | 0.00 | -0.12 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 245.00 | 0.27 | 0.35 | 0.26 | -0.26 | -50.00% | 745 | 742 | 1.40 | -0.01 | 0.00 | -0.14 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 250.00 | 0.29 | 0.32 | 0.32 | -0.18 | -36.00% | 2,086 | 3,962 | 1.36 | -0.01 | 0.00 | -0.16 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 255.00 | 0.32 | 0.35 | 0.34 | -0.16 | -32.00% | 955 | 476 | 1.31 | -0.01 | 0.00 | -0.19 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 260.00 | 0.37 | 0.40 | 0.46 | -0.10 | -17.86% | 887 | 1,358 | 1.28 | -0.01 | 0.00 | -0.21 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 265.00 | 0.39 | 0.45 | 0.48 | -0.10 | -17.25% | 2,943 | 2,318 | 1.24 | -0.02 | 0.00 | -0.25 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 270.00 | 0.44 | 0.50 | 0.51 | -0.15 | -22.73% | 4,149 | 1,398 | 1.20 | -0.02 | 0.00 | -0.28 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 275.00 | 0.48 | 0.56 | 0.55 | -0.19 | -25.68% | 948 | 738 | 1.16 | -0.03 | 0.00 | -0.32 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 280.00 | 0.52 | 0.61 | 0.57 | -0.22 | -27.85% | 2,531 | 2,100 | 1.12 | -0.03 | 0.00 | -0.35 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 285.00 | 0.56 | 0.66 | 0.66 | -0.14 | -17.50% | 3,597 | 424 | 1.07 | -0.03 | 0.00 | -0.38 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 290.00 | 0.61 | 0.70 | 0.73 | -0.15 | -17.05% | 3,796 | 1,284 | 1.03 | -0.04 | 0.00 | -0.41 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 295.00 | 0.65 | 0.75 | 0.78 | -0.18 | -18.75% | 1,360 | 783 | 0.98 | -0.05 | 0.00 | -0.45 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 300.00 | 0.70 | 0.81 | 0.78 | -0.28 | -26.42% | 944 | 2,876 | 0.94 | -0.05 | 0.00 | -0.48 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 305.00 | 0.76 | 0.86 | 0.82 | -0.34 | -29.31% | 398 | 563 | 0.89 | -0.06 | 0.00 | -0.49 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 310.00 | 0.82 | 0.93 | 0.90 | -0.39 | -30.24% | 340 | 657 | 0.85 | -0.07 | 0.00 | -0.52 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 315.00 | 0.93 | 1.00 | 0.93 | -0.47 | -33.58% | 2,409 | 2,502 | 0.81 | -0.08 | 0.00 | -0.54 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 320.00 | 1.01 | 1.08 | 1.02 | -0.62 | -37.81% | 1,735 | 1,101 | 0.76 | -0.09 | 0.00 | -0.58 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 325.00 | 1.10 | 1.18 | 1.10 | -0.72 | -39.56% | 549 | 717 | 0.71 | -0.10 | 0.00 | -0.63 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 330.00 | 1.21 | 1.29 | 1.22 | -0.82 | -40.20% | 823 | 1,745 | 0.67 | -0.12 | 0.00 | -0.65 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 335.00 | 1.38 | 1.46 | 1.38 | -1.10 | -44.36% | 328 | 1,160 | 0.63 | -0.13 | 0.01 | -0.65 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 340.00 | 1.62 | 1.71 | 1.63 | -1.37 | -45.67% | 721 | 1,029 | 0.59 | -0.14 | 0.01 | -0.65 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 345.00 | 1.96 | 2.06 | 1.98 | -1.72 | -46.49% | 936 | 1,257 | 0.56 | -0.16 | 0.01 | -0.64 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 350.00 | 2.46 | 2.59 | 2.50 | -2.25 | -47.37% | 2,891 | 2,153 | 0.53 | -0.18 | 0.01 | -0.62 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 352.50 | 2.76 | 2.93 | 2.95 | -1.96 | -39.92% | 263 | 458 | 0.52 | -0.20 | 0.01 | -0.62 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 355.00 | 3.15 | 3.45 | 3.20 | -2.60 | -44.83% | 4,044 | 908 | 0.51 | -0.21 | 0.01 | -0.62 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 357.50 | 3.60 | 3.80 | 3.65 | -2.17 | -37.29% | 845 | 458 | 0.50 | -0.23 | 0.01 | -0.62 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 360.00 | 4.15 | 4.40 | 4.25 | -2.85 | -40.15% | 1,989 | 969 | 0.49 | -0.26 | 0.01 | -0.63 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 362.50 | 4.80 | 4.95 | 4.80 | -2.70 | -36.00% | 404 | 729 | 0.49 | -0.29 | 0.01 | -0.64 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 365.00 | 5.55 | 5.80 | 5.60 | -3.45 | -38.13% | 2,070 | 1,853 | 0.48 | -0.32 | 0.02 | -0.66 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 367.50 | 6.35 | 6.70 | 6.41 | -3.61 | -36.03% | 1,278 | 1,037 | 0.48 | -0.36 | 0.02 | -0.68 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 370.00 | 7.30 | 7.65 | 7.50 | -3.50 | -31.82% | 3,476 | 1,607 | 0.47 | -0.40 | 0.02 | -0.69 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 372.50 | 8.40 | 8.55 | 8.52 | -3.94 | -31.63% | 1,814 | 476 | 0.47 | -0.44 | 0.02 | -0.70 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 375.00 | 9.60 | 9.95 | 9.75 | -4.05 | -29.35% | 2,285 | 674 | 0.47 | -0.49 | 0.02 | -0.70 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 377.50 | 10.90 | 11.15 | 10.97 | -3.50 | -24.19% | 1,614 | 324 | 0.47 | -0.53 | 0.02 | -0.70 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 380.00 | 12.35 | 12.80 | 12.48 | -4.32 | -25.72% | 2,509 | 1,957 | 0.47 | -0.57 | 0.02 | -0.68 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 382.50 | 13.90 | 14.30 | 14.03 | -3.50 | -19.97% | 441 | 517 | 0.47 | -0.61 | 0.02 | -0.67 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 385.00 | 15.50 | 16.05 | 15.55 | -2.79 | -15.22% | 527 | 634 | 0.47 | -0.65 | 0.02 | -0.64 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 387.50 | 17.25 | 17.70 | 18.28 | -3.64 | -16.61% | 190 | 214 | 0.48 | -0.69 | 0.01 | -0.61 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 390.00 | 19.05 | 19.65 | 19.20 | -4.60 | -19.33% | 556 | 1,487 | 0.47 | -0.72 | 0.01 | -0.58 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 392.50 | 21.00 | 21.70 | 21.60 | -3.32 | -13.33% | 326 | 54 | 0.48 | -0.75 | 0.01 | -0.55 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 395.00 | 23.00 | 23.70 | 23.01 | -4.54 | -16.48% | 491 | 235 | 0.48 | -0.78 | 0.01 | -0.51 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 397.50 | 24.65 | 25.80 | 25.35 | -7.30 | -22.36% | 33 | 51 | 0.47 | -0.80 | 0.01 | -0.48 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 400.00 | 27.00 | 27.85 | 27.65 | -4.00 | -12.64% | 256 | 1,301 | 0.48 | -0.83 | 0.01 | -0.46 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 405.00 | 31.25 | 32.30 | 31.95 | -5.20 | -14.00% | 138 | 173 | 0.48 | -0.86 | 0.01 | -0.42 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 410.00 | 35.80 | 36.75 | 37.58 | -3.03 | -7.47% | 128 | 544 | 0.47 | -0.88 | 0.01 | -0.39 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 415.00 | 40.50 | 41.50 | 41.85 | -4.65 | -10.00% | 203 | 91 | 0.50 | -0.89 | 0.01 | -0.38 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 420.00 | 45.25 | 46.25 | 43.90 | -6.57 | -13.02% | 95 | 185 | 0.58 | -0.91 | 0.01 | -0.35 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 425.00 | 50.15 | 51.50 | 51.35 | -3.76 | -6.83% | 19 | 41 | 0.61 | -0.92 | 0.00 | -0.36 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 430.00 | 55.05 | 56.40 | 52.00 | -6.40 | -10.96% | 2 | 87 | 0.63 | -0.92 | 0.00 | -0.38 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 435.00 | 59.90 | 61.35 | 60.25 | +8.95 | +17.45% | 19 | 68 | 0.67 | -0.92 | 0.00 | -0.38 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 440.00 | 64.95 | 66.30 | 67.65 | +11.45 | +20.38% | 2 | 36 | 0.69 | -0.93 | 0.00 | -0.36 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 445.00 | 69.85 | 71.25 | 57.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.35 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 450.00 | 74.90 | 76.25 | 76.48 | +14.73 | +23.86% | 26 | 2 | 0.77 | -0.95 | 0.00 | -0.31 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 455.00 | 79.90 | 81.25 | 75.49 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.29 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 460.00 | 84.80 | 86.20 | 87.94 | +15.44 | +21.30% | 4 | 8 | 0.82 | -0.96 | 0.00 | -0.26 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 465.00 | 89.85 | 91.20 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.23 | 6/6/2025 4:00:04 PM EST | |||
| 470.00 | 94.85 | 96.20 | 82.05 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.19 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 475.00 | 99.75 | 101.20 | 102.65 | -5.70 | -5.27% | 1 | 0 | 0.94 | -0.98 | 0.00 | -0.17 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 480.00 | 104.70 | 106.20 | 96.45 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.98 | 0.00 | -0.14 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 485.00 | 109.70 | 111.20 | 103.30 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.12 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 490.00 | 114.70 | 116.20 | 101.90 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.10 | 6/3/2025 | 6/6/2025 4:00:04 PM EST |
| 495.00 | 119.70 | 121.20 | 122.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.08 | 5/27/2025 | 6/6/2025 4:00:04 PM EST |
| 500.00 | 124.70 | 126.20 | 118.30 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.99 | 0.00 | -0.06 | 6/4/2025 | 6/6/2025 4:00:04 PM EST |
| 505.00 | 129.85 | 130.90 | 124.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.05 | 5/23/2025 | 6/6/2025 4:00:04 PM EST |
| 510.00 | 134.70 | 136.20 | 136.60 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.04 | 6/2/2025 | 6/6/2025 4:00:04 PM EST |
| 515.00 | 139.75 | 141.20 | 147.70 | 0.00 | 0.00% | 0 | 0 | 0.37 | -1.00 | 0.00 | -0.03 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 520.00 | 141.00 | 148.70 | 141.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.03 | 5/23/2025 | 6/6/2025 4:00:04 PM EST |
| 525.00 | 148.05 | 153.70 | 152.55 | -3.19 | -2.05% | 1 | 0 | 1.25 | -1.00 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 530.00 | 152.80 | 158.70 | 160.76 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 4:00:04 PM EST |
| 535.00 | 158.05 | 163.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 6/6/2025 4:00:04 PM EST | |||
| 540.00 | 162.75 | 168.75 | 167.60 | % | 1 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 545.00 | 167.80 | 174.00 | 168.13 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 5/23/2025 | 6/6/2025 4:00:04 PM EST |
| 550.00 | 172.80 | 178.95 | 172.83 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 5/23/2025 | 6/6/2025 4:00:04 PM EST |
| 555.00 | 177.80 | 184.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 560.00 | 182.55 | 189.05 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 565.00 | 187.55 | 194.05 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 570.00 | 192.85 | 199.00 | 192.25 | +9.95 | +5.46% | 2 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST |
| 575.00 | 199.75 | 201.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 580.00 | 204.75 | 206.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 590.00 | 214.75 | 216.25 | 222.40 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:04 PM EST |
| 600.00 | 224.75 | 226.20 | 195.71 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:04 PM EST |
| 610.00 | 234.75 | 236.40 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 620.00 | 244.75 | 246.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 630.00 | 254.85 | 256.20 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 640.00 | 264.85 | 266.20 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 650.00 | 274.75 | 276.20 | 272.25 | % | 1 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 660.00 | 284.75 | 286.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 670.00 | 294.85 | 295.95 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 680.00 | 304.75 | 306.20 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 690.00 | 314.85 | 316.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 700.00 | 324.85 | 326.25 | 325.25 | % | 1 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 710.00 | 334.90 | 336.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 720.00 | 344.85 | 346.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 730.00 | 354.85 | 356.25 | 352.25 | % | 1 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 740.00 | 364.90 | 366.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 750.00 | 374.80 | 376.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 760.00 | 384.80 | 386.20 | 385.30 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:04 PM EST | |
| 770.00 | 394.90 | 396.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 780.00 | 404.90 | 406.25 | 416.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:04 PM EST |
| 790.00 | 414.85 | 416.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 800.00 | 424.85 | 426.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 810.00 | 434.80 | 436.25 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 820.00 | 444.80 | 446.25 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 830.00 | 454.80 | 456.25 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 840.00 | 464.80 | 466.20 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 850.00 | 474.85 | 476.25 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:04 PM EST | |||
| 860.00 | 484.80 | 486.20 | 447.10 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:04 PM EST |