Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $637.65 as of 5/5/2025 9:15:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 490.20 | 497.05 | 386.00 | 0.00 | 0.00% | 0 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 485.50 | 492.15 | 448.10 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:04 PM EST |
| 155.00 | 480.30 | 487.20 | 407.85 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 160.00 | 475.00 | 482.20 | 188.10 | 0.00 | 0.00% | 0 | 9 | 2.27 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 4:00:04 PM EST |
| 165.00 | 470.35 | 477.30 | 446.00 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 465.40 | 472.25 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 175.00 | 460.40 | 467.25 | 306.00 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 4:00:04 PM EST |
| 180.00 | 455.45 | 462.35 | 372.90 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 450.70 | 457.30 | 390.77 | 0.00 | 0.00% | 0 | 24 | 2.06 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:04 PM EST |
| 190.00 | 445.55 | 452.45 | 420.35 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 195.00 | 440.55 | 447.40 | 337.00 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 200.00 | 435.55 | 442.50 | 271.17 | 0.00 | 0.00% | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 4:00:04 PM EST |
| 210.00 | 425.65 | 432.50 | 265.23 | 0.00 | 0.00% | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 4:00:04 PM EST |
| 220.00 | 415.70 | 422.65 | 280.68 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 4:00:04 PM EST |
| 230.00 | 405.35 | 412.75 | 269.20 | 0.00 | 0.00% | 0 | 12 | 1.71 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:04 PM EST |
| 240.00 | 395.85 | 402.75 | 325.52 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 250.00 | 386.10 | 392.90 | 140.75 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 5/5/2025 4:00:04 PM EST |
| 260.00 | 376.00 | 382.95 | 213.00 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 4:00:04 PM EST |
| 270.00 | 366.30 | 373.00 | 122.00 | 0.00 | 0.00% | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 5/5/2025 4:00:04 PM EST |
| 280.00 | 356.00 | 363.10 | 120.15 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 4:00:04 PM EST |
| 290.00 | 347.10 | 353.15 | 286.58 | 0.00 | 0.00% | 0 | 17 | 1.38 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 300.00 | 336.25 | 343.25 | 276.40 | 0.00 | 0.00% | 0 | 26 | 1.32 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 310.00 | 326.55 | 333.35 | 296.92 | 0.00 | 0.00% | 0 | 47 | 1.23 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 320.00 | 316.00 | 323.45 | 240.00 | 0.00 | 0.00% | 0 | 28 | 1.19 | 1.00 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 330.00 | 306.80 | 313.55 | 275.64 | 0.00 | 0.00% | 0 | 16 | 1.15 | 1.00 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 340.00 | 296.85 | 303.60 | 211.60 | 0.00 | 0.00% | 0 | 14 | 1.10 | 1.00 | 0.00 | -0.05 | 3/13/2025 | 5/5/2025 4:00:04 PM EST |
| 350.00 | 286.95 | 293.75 | 186.40 | 0.00 | 0.00% | 0 | 7 | 1.06 | 1.00 | 0.00 | -0.07 | 1/28/2025 | 5/5/2025 4:00:04 PM EST |
| 360.00 | 276.40 | 283.90 | 175.40 | 0.00 | 0.00% | 0 | 42 | 1.02 | 1.00 | 0.00 | -0.07 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 370.00 | 267.55 | 274.00 | 274.85 | -5.25 | -1.88% | 60 | 348 | 0.98 | 1.00 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 380.00 | 258.60 | 264.00 | 157.75 | 0.00 | 0.00% | 0 | 71 | 0.95 | 0.99 | 0.00 | -0.09 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 390.00 | 248.05 | 254.35 | 224.23 | 0.00 | 0.00% | 0 | 56 | 0.91 | 0.99 | 0.00 | -0.09 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 400.00 | 238.95 | 242.80 | 243.00 | +38.90 | +19.06% | 2 | 343 | 0.87 | 0.99 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 410.00 | 228.55 | 234.80 | 156.55 | 0.00 | 0.00% | 0 | 30 | 0.85 | 0.99 | 0.00 | -0.11 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 420.00 | 218.25 | 225.00 | 232.00 | 0.00 | 0.00% | 0 | 60 | 0.82 | 0.98 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 430.00 | 208.55 | 215.35 | 179.75 | 0.00 | 0.00% | 0 | 153 | 0.79 | 0.98 | 0.00 | -0.15 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 440.00 | 200.45 | 205.70 | 133.65 | 0.00 | 0.00% | 0 | 56 | 0.76 | 0.97 | 0.00 | -0.16 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 450.00 | 189.05 | 196.00 | 159.05 | 0.00 | 0.00% | 0 | 186 | 0.73 | 0.97 | 0.00 | -0.18 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 460.00 | 181.30 | 186.55 | 152.07 | 0.00 | 0.00% | 0 | 163 | 0.54 | 0.96 | 0.00 | -0.19 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 470.00 | 171.30 | 177.00 | 134.45 | 0.00 | 0.00% | 0 | 136 | 0.51 | 0.95 | 0.00 | -0.21 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 480.00 | 160.80 | 167.65 | 176.57 | 0.00 | 0.00% | 0 | 93 | 0.51 | 0.94 | 0.00 | -0.23 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 490.00 | 152.25 | 158.35 | 167.07 | 0.00 | 0.00% | 0 | 113 | 0.52 | 0.93 | 0.00 | -0.25 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 500.00 | 143.45 | 147.75 | 155.75 | 0.00 | 0.00% | 0 | 294 | 0.51 | 0.92 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 510.00 | 133.75 | 140.00 | 114.82 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.90 | 0.00 | -0.30 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 520.00 | 126.00 | 128.65 | 133.45 | -3.26 | -2.39% | 1 | 400 | 0.49 | 0.89 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 530.00 | 117.40 | 119.95 | 124.67 | -2.66 | -2.09% | 1 | 167 | 0.49 | 0.87 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 540.00 | 108.85 | 111.75 | 82.95 | 0.00 | 0.00% | 0 | 208 | 0.48 | 0.85 | 0.00 | -0.36 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 550.00 | 100.40 | 103.90 | 111.70 | 0.00 | 0.00% | 0 | 77 | 0.48 | 0.83 | 0.00 | -0.38 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 560.00 | 92.60 | 96.40 | 94.90 | -5.26 | -5.26% | 41 | 244 | 0.48 | 0.81 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 570.00 | 84.75 | 87.05 | 88.45 | -6.08 | -6.44% | 17 | 203 | 0.47 | 0.78 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 580.00 | 77.20 | 80.60 | 78.90 | -7.41 | -8.59% | 21 | 119 | 0.47 | 0.76 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 590.00 | 69.40 | 73.35 | 74.04 | -4.16 | -5.32% | 5 | 87 | 0.46 | 0.73 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 600.00 | 62.15 | 65.30 | 66.89 | -4.11 | -5.79% | 65 | 928 | 0.45 | 0.69 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 610.00 | 56.50 | 58.55 | 57.75 | -3.25 | -5.33% | 6 | 252 | 0.44 | 0.66 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 620.00 | 50.45 | 52.15 | 53.00 | -2.70 | -4.85% | 27 | 416 | 0.44 | 0.62 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 630.00 | 44.30 | 46.85 | 49.20 | -3.90 | -7.35% | 9 | 416 | 0.44 | 0.58 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 640.00 | 39.35 | 41.90 | 42.70 | -1.50 | -3.40% | 98 | 240 | 0.44 | 0.54 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 650.00 | 34.60 | 36.05 | 36.42 | -1.67 | -4.39% | 50 | 719 | 0.43 | 0.50 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 660.00 | 30.45 | 31.50 | 32.53 | -2.67 | -7.59% | 67 | 366 | 0.43 | 0.46 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 670.00 | 25.05 | 28.65 | 28.30 | -3.24 | -10.28% | 45 | 187 | 0.42 | 0.42 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 680.00 | 22.25 | 24.20 | 24.40 | -1.60 | -6.16% | 52 | 168 | 0.42 | 0.38 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 690.00 | 19.50 | 20.75 | 21.41 | -1.69 | -7.32% | 2 | 91 | 0.42 | 0.34 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 700.00 | 15.90 | 18.05 | 16.80 | -1.66 | -9.00% | 41 | 892 | 0.41 | 0.30 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 710.00 | 13.80 | 16.80 | 15.53 | -2.11 | -11.97% | 28 | 35 | 0.42 | 0.27 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 720.00 | 11.35 | 13.00 | 12.92 | -2.03 | -13.58% | 17 | 95 | 0.41 | 0.24 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 740.00 | 8.10 | 9.05 | 8.50 | -1.75 | -17.08% | 77 | 974 | 0.41 | 0.18 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 760.00 | 5.70 | 6.25 | 6.35 | -1.05 | -14.19% | 30 | 403 | 0.40 | 0.13 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 780.00 | 3.65 | 4.40 | 4.21 | -0.84 | -16.64% | 2 | 33 | 0.40 | 0.09 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 800.00 | 2.66 | 3.00 | 2.86 | -0.14 | -4.67% | 12 | 562 | 0.41 | 0.07 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 820.00 | 1.39 | 2.56 | 1.69 | -0.61 | -26.53% | 1 | 32 | 0.41 | 0.05 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 840.00 | 0.83 | 1.97 | 0.47 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.03 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 860.00 | 0.34 | 2.09 | 0.75 | -0.80 | -51.62% | 1 | 307 | 0.41 | 0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 880.00 | 0.01 | 1.62 | 0.92 | 0.00 | 0.00% | 0 | 71 | 0.38 | 0.02 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 900.00 | 0.01 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 78 | 0.38 | 0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 920.00 | 0.01 | 3.05 | 4.66 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 5/5/2025 4:00:04 PM EST |
| 940.00 | 0.01 | 2.71 | 2.11 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 5/5/2025 4:00:04 PM EST |
| 960.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 72 | 0.44 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.74 | 0.10 | 0.00 | 0.00% | 0 | 205 | 2.09 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.54 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.54 | 0.46 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.54 | 3.00 | 0.00 | 0.00% | 0 | 61 | 2.08 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.10 | 4.65 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 5/5/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.54 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.54 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.54 | 0.70 | 0.00 | 0.00% | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 2.54 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.89 | 0.00 | 0.00% | 0 | 72 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.31 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 2.54 | 0.09 | 0.00 | 0.00% | 0 | 49 | 1.76 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.54 | 1.14 | 0.00 | 0.00% | 0 | 55 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 2.54 | 1.48 | 0.00 | 0.00% | 0 | 151 | 1.62 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.54 | 0.50 | 0.00 | 0.00% | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 2.54 | 1.19 | 0.00 | 0.00% | 0 | 64 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 2.55 | 0.70 | 0.00 | 0.00% | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 2.55 | 0.70 | 0.00 | 0.00% | 0 | 185 | 1.39 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 1.98 | 1.33 | 0.00 | 0.00% | 0 | 108 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 62 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.30 | 0.30 | -0.07 | -18.92% | 1 | 82 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 2.61 | 0.25 | 0.00 | 0.00% | 0 | 377 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 2.62 | 1.31 | 0.00 | 0.00% | 0 | 58 | 0.89 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 2.65 | 5.54 | 0.00 | 0.00% | 0 | 41 | 0.85 | 0.00 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 2.67 | 4.60 | 0.00 | 0.00% | 0 | 130 | 0.82 | 0.00 | 0.00 | -0.03 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 340.00 | 0.01 | 2.71 | 1.25 | 0.00 | 0.00% | 0 | 63 | 0.79 | 0.00 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 350.00 | 0.20 | 0.50 | 0.77 | +0.37 | +92.50% | 16 | 205 | 0.72 | 0.00 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 360.00 | 0.01 | 2.81 | 0.50 | 0.00 | 0.00% | 0 | 141 | 0.73 | 0.00 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 370.00 | 0.01 | 2.87 | 0.77 | 0.00 | 0.00% | 0 | 51 | 0.70 | 0.00 | 0.00 | -0.08 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 380.00 | 0.01 | 2.96 | 1.00 | 0.00 | 0.00% | 0 | 190 | 0.67 | -0.01 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 390.00 | 0.26 | 3.10 | 0.81 | 0.00 | 0.00% | 0 | 43 | 0.72 | -0.01 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 400.00 | 0.01 | 1.05 | 1.10 | +0.13 | +13.41% | 1 | 138 | 0.56 | -0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 410.00 | 0.41 | 2.96 | 1.10 | +0.17 | +18.28% | 1 | 471 | 0.67 | -0.01 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 420.00 | 0.50 | 1.80 | 0.90 | 0.00 | 0.00% | 0 | 137 | 0.61 | -0.02 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 430.00 | 0.70 | 1.50 | 1.25 | -0.03 | -2.35% | 12 | 127 | 0.58 | -0.02 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 440.00 | 1.39 | 1.89 | 1.50 | 0.00 | 0.00% | 16 | 123 | 0.60 | -0.03 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 450.00 | 1.66 | 2.20 | 1.86 | +0.19 | +11.38% | 22 | 259 | 0.58 | -0.03 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 460.00 | 1.90 | 3.25 | 2.09 | +0.14 | +7.18% | 3 | 951 | 0.59 | -0.04 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 470.00 | 2.29 | 3.45 | 2.50 | -0.34 | -11.98% | 4 | 428 | 0.57 | -0.05 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 480.00 | 3.15 | 3.60 | 3.28 | +0.31 | +10.44% | 3 | 428 | 0.56 | -0.06 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 490.00 | 3.80 | 4.15 | 3.42 | +0.04 | +1.19% | 9 | 791 | 0.55 | -0.07 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 500.00 | 4.55 | 4.90 | 4.30 | +0.23 | +5.66% | 22 | 922 | 0.54 | -0.08 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 510.00 | 4.80 | 6.35 | 5.30 | +0.53 | +11.12% | 3 | 81 | 0.53 | -0.10 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 520.00 | 6.40 | 6.80 | 5.92 | +0.06 | +1.03% | 23 | 271 | 0.52 | -0.11 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 530.00 | 6.20 | 9.05 | 7.47 | +0.57 | +8.27% | 9 | 61 | 0.51 | -0.13 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 540.00 | 8.95 | 9.50 | 8.25 | +0.02 | +0.25% | 36 | 378 | 0.50 | -0.15 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 550.00 | 10.55 | 11.15 | 10.80 | +1.43 | +15.27% | 24 | 161 | 0.50 | -0.17 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 560.00 | 12.35 | 12.95 | 11.40 | +0.35 | +3.17% | 76 | 724 | 0.49 | -0.19 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 570.00 | 14.25 | 15.00 | 13.35 | +0.66 | +5.21% | 11 | 307 | 0.48 | -0.22 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 580.00 | 16.75 | 17.70 | 16.80 | +1.80 | +12.00% | 141 | 299 | 0.48 | -0.24 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 590.00 | 19.40 | 20.45 | 18.43 | +1.01 | +5.80% | 27 | 140 | 0.47 | -0.27 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 600.00 | 22.10 | 24.05 | 21.01 | -0.77 | -3.54% | 54 | 447 | 0.47 | -0.31 | 0.00 | -0.46 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 610.00 | 24.85 | 26.85 | 24.55 | -0.50 | -2.00% | 7 | 198 | 0.45 | -0.34 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 620.00 | 28.20 | 31.60 | 28.00 | +1.00 | +3.71% | 19 | 79 | 0.45 | -0.38 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 630.00 | 33.90 | 36.20 | 33.84 | +3.14 | +10.23% | 3 | 42 | 0.46 | -0.42 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 640.00 | 38.45 | 41.35 | 41.85 | +4.86 | +13.14% | 3 | 107 | 0.45 | -0.46 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 650.00 | 42.45 | 45.20 | 41.43 | -0.11 | -0.27% | 8 | 54 | 0.44 | -0.50 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 660.00 | 48.20 | 50.55 | 46.50 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.54 | 0.00 | -0.46 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 670.00 | 52.95 | 57.35 | 122.85 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.58 | 0.00 | -0.45 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 680.00 | 59.05 | 64.00 | 61.30 | -33.15 | -35.10% | 1 | 5 | 0.43 | -0.62 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 690.00 | 66.60 | 70.75 | 67.10 | -85.30 | -55.98% | 2 | 20 | 0.43 | -0.66 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 700.00 | 74.65 | 77.30 | 148.15 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.70 | 0.00 | -0.38 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 710.00 | 79.95 | 85.60 | 153.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.73 | 0.00 | -0.36 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 720.00 | 89.00 | 93.45 | 153.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.76 | 0.00 | -0.33 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 740.00 | 105.30 | 109.20 | 217.75 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.82 | 0.00 | -0.28 | 4/8/2025 | 5/5/2025 4:00:04 PM EST |
| 760.00 | 122.20 | 128.15 | 179.15 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.87 | 0.00 | -0.22 | 3/27/2025 | 5/5/2025 4:00:04 PM EST |
| 780.00 | 140.25 | 147.05 | 133.35 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.91 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 800.00 | 159.50 | 166.15 | 201.32 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.13 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 820.00 | 178.95 | 185.65 | % | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 840.00 | 198.75 | 205.55 | 293.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.07 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 860.00 | 219.05 | 225.50 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 880.00 | 238.90 | 245.70 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 900.00 | 259.35 | 265.50 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 920.00 | 278.75 | 285.90 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 940.00 | 298.90 | 305.50 | 426.75 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 960.00 | 318.75 | 325.45 | 444.15 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |