Options Chain for VISA INC COM CL A (V) - $348.64 as of 5/5/2025 9:27:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 218.10 | 220.75 | 182.03 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 213.00 | 215.20 | 142.00 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 208.10 | 210.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 203.15 | 205.85 | 205.71 | 0.00 | 0.00% | 0 | 23 | 1.46 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 198.20 | 200.85 | 127.00 | 0.00 | 0.00% | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 193.50 | 195.25 | 195.95 | 0.00 | 0.00% | 0 | 60 | 1.25 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 188.25 | 190.35 | 158.94 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 183.20 | 185.95 | 186.55 | 0.00 | 0.00% | 0 | 25 | 1.24 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 178.25 | 181.00 | 182.76 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 173.35 | 176.05 | 138.00 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 168.35 | 171.05 | 171.33 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 163.65 | 166.10 | 131.28 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 157.70 | 160.55 | 164.21 | 0.00 | 0.00% | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 152.80 | 155.60 | 91.87 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 147.85 | 150.65 | 147.25 | 0.00 | 0.00% | 0 | 11 | 0.90 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 205.00 | 143.15 | 146.25 | 85.00 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 138.20 | 141.30 | 141.77 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.00 | -0.01 | 2/10/2025 | 5/5/2025 3:59:57 PM EST |
| 215.00 | 133.65 | 136.30 | 105.26 | 0.00 | 0.00% | 0 | 4 | 0.86 | 1.00 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 128.65 | 131.40 | 122.60 | 0.00 | 0.00% | 0 | 55 | 0.84 | 1.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 225.00 | 123.00 | 126.45 | 126.61 | 0.00 | 0.00% | 0 | 15 | 0.80 | 1.00 | 0.00 | -0.02 | 2/6/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 118.80 | 121.50 | 111.70 | 0.00 | 0.00% | 0 | 32 | 0.77 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 235.00 | 113.80 | 116.00 | 119.37 | 0.00 | 0.00% | 0 | 28 | 0.69 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 107.95 | 111.05 | 103.00 | 0.00 | 0.00% | 0 | 25 | 0.66 | 0.99 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 245.00 | 104.25 | 105.85 | 76.15 | 0.00 | 0.00% | 0 | 355 | 0.62 | 0.99 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 99.30 | 101.05 | 101.50 | +3.71 | +3.80% | 2 | 57 | 0.60 | 0.99 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 255.00 | 94.10 | 96.10 | 93.05 | 0.00 | 0.00% | 0 | 56 | 0.58 | 0.98 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 89.60 | 91.25 | 88.05 | 0.00 | 0.00% | 0 | 136 | 0.55 | 0.98 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 265.00 | 83.95 | 86.35 | 86.59 | +3.25 | +3.90% | 8 | 406 | 0.53 | 0.97 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 79.15 | 81.25 | 78.41 | 0.00 | 0.00% | 0 | 390 | 0.36 | 0.97 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 275.00 | 74.80 | 76.70 | 76.72 | +3.00 | +4.07% | 3 | 259 | 0.38 | 0.96 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 69.75 | 71.75 | 72.19 | +3.09 | +4.48% | 40 | 312 | 0.46 | 0.95 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 285.00 | 65.20 | 66.90 | 66.58 | +2.12 | +3.29% | 3 | 482 | 0.37 | 0.94 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 60.45 | 61.50 | 55.05 | 0.00 | 0.00% | 0 | 935 | 0.35 | 0.93 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 295.00 | 55.55 | 56.80 | 50.45 | 0.00 | 0.00% | 0 | 246 | 0.33 | 0.92 | 0.00 | -0.09 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 51.10 | 52.05 | 50.10 | 0.00 | 0.00% | 0 | 879 | 0.33 | 0.91 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 305.00 | 46.50 | 47.30 | 41.26 | 0.00 | 0.00% | 0 | 408 | 0.32 | 0.89 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 41.35 | 42.70 | 42.13 | 0.00 | 0.00% | 0 | 537 | 0.29 | 0.88 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 315.00 | 36.95 | 38.30 | 39.11 | +2.20 | +5.96% | 5 | 823 | 0.29 | 0.86 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 32.60 | 34.40 | 32.40 | +0.63 | +1.99% | 1 | 1,163 | 0.27 | 0.83 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 325.00 | 28.35 | 30.00 | 30.26 | +2.07 | +7.35% | 10 | 1,024 | 0.26 | 0.80 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 24.35 | 25.10 | 25.94 | +1.69 | +6.97% | 5 | 659 | 0.25 | 0.76 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 335.00 | 20.35 | 22.10 | 21.73 | +1.78 | +8.93% | 29 | 1,476 | 0.24 | 0.71 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 16.95 | 17.45 | 17.90 | +1.00 | +5.92% | 54 | 4,235 | 0.23 | 0.66 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 345.00 | 13.55 | 14.00 | 13.70 | 0.00 | 0.00% | 100 | 1,000 | 0.22 | 0.59 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 10.55 | 10.95 | 10.75 | +0.55 | +5.40% | 446 | 1,643 | 0.22 | 0.52 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 7.95 | 8.20 | 8.55 | +1.00 | +13.25% | 47 | 2,792 | 0.21 | 0.44 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 5.70 | 5.95 | 5.85 | +0.25 | +4.47% | 66 | 8,990 | 0.20 | 0.36 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 365.00 | 4.00 | 4.15 | 4.40 | +0.70 | +18.92% | 158 | 3,166 | 0.19 | 0.28 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 2.60 | 2.78 | 2.86 | +0.40 | +16.26% | 44 | 3,362 | 0.19 | 0.20 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 375.00 | 1.67 | 1.80 | 1.85 | +0.24 | +14.91% | 32 | 3,543 | 0.18 | 0.15 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 1.03 | 1.13 | 1.10 | -0.07 | -5.99% | 41 | 1,151 | 0.18 | 0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 385.00 | 0.64 | 0.70 | 0.72 | +0.11 | +18.04% | 116 | 1,121 | 0.18 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 0.38 | 0.44 | 0.43 | +0.07 | +19.45% | 1 | 804 | 0.18 | 0.05 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 395.00 | 0.24 | 0.28 | 0.30 | +0.07 | +30.44% | 1 | 201 | 0.18 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 400.00 | 0.15 | 0.19 | 0.18 | +0.01 | +5.89% | 14 | 654 | 0.18 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 405.00 | 0.09 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.19 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 0.06 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 328 | 0.19 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 415.00 | 0.04 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 420.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 150 | 0.20 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 425.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 4 | 3 | 0.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 430.00 | 0.01 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 196 | 0.21 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.03 | 0.40 | 0.00 | 0.00% | 0 | 51 | 0.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.03 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 691 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.03 | 0.89 | 0.00 | 0.00% | 0 | 135 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 91 | 0.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 0.01 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 85 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.03 | 0.32 | 0.00 | 0.00% | 0 | 69 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.04 | 0.37 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.04 | 0.33 | 0.00 | 0.00% | 0 | 2,047 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 204 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 0.02 | 0.06 | 0.03 | -0.02 | -40.00% | 2 | 164 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 0.02 | 0.07 | 0.05 | -0.04 | -44.45% | 10 | 288 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 205.00 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 82 | 0.55 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 0.09 | 0.55 | 0.00 | 0.00% | 0 | 402 | 0.55 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 215.00 | 0.06 | 0.10 | 0.08 | -0.03 | -27.28% | 10 | 132 | 0.53 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 0.08 | 0.12 | 0.08 | -0.06 | -42.86% | 1 | 195 | 0.52 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 225.00 | 0.10 | 0.14 | 0.10 | -0.03 | -23.08% | 2 | 331 | 0.51 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.12 | 0.16 | 0.15 | -0.01 | -6.25% | 10 | 553 | 0.50 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 235.00 | 0.15 | 0.19 | 0.28 | 0.00 | 0.00% | 0 | 912 | 0.49 | -0.01 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 0.18 | 0.22 | 0.30 | 0.00 | 0.00% | 0 | 496 | 0.47 | -0.01 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 245.00 | 0.22 | 0.27 | 0.24 | -0.03 | -11.12% | 1 | 482 | 0.46 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 0.27 | 0.31 | 0.26 | -0.05 | -16.13% | 29 | 673 | 0.45 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 255.00 | 0.32 | 0.37 | 0.32 | -0.05 | -13.52% | 7 | 810 | 0.44 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 0.39 | 0.43 | 0.37 | -0.07 | -15.91% | 7 | 1,443 | 0.43 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 265.00 | 0.46 | 0.50 | 0.45 | -0.04 | -8.17% | 2 | 696 | 0.41 | -0.03 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 0.55 | 0.60 | 0.54 | -0.06 | -10.00% | 5 | 2,420 | 0.40 | -0.03 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 275.00 | 0.65 | 0.70 | 0.66 | -0.05 | -7.05% | 3 | 653 | 0.39 | -0.04 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 0.77 | 0.82 | 0.76 | -0.06 | -7.32% | 10 | 955 | 0.38 | -0.05 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 285.00 | 0.91 | 0.97 | 0.92 | -0.07 | -7.08% | 6 | 1,938 | 0.36 | -0.06 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 1.08 | 1.14 | 1.00 | -0.17 | -14.53% | 31 | 1,648 | 0.35 | -0.07 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 295.00 | 1.28 | 1.34 | 1.18 | -0.14 | -10.61% | 38 | 797 | 0.34 | -0.08 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 1.51 | 1.59 | 1.43 | -0.16 | -10.07% | 31 | 1,411 | 0.33 | -0.09 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 305.00 | 1.81 | 1.89 | 1.71 | -0.29 | -14.50% | 26 | 955 | 0.31 | -0.11 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 2.16 | 2.26 | 2.05 | -0.27 | -11.64% | 55 | 1,388 | 0.30 | -0.12 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 315.00 | 2.60 | 2.71 | 2.63 | -0.19 | -6.74% | 32 | 959 | 0.29 | -0.14 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 3.10 | 3.30 | 3.00 | -0.28 | -8.54% | 31 | 1,305 | 0.28 | -0.17 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 325.00 | 3.80 | 3.95 | 3.66 | -0.41 | -10.08% | 17 | 934 | 0.27 | -0.20 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 4.60 | 4.80 | 4.70 | -0.35 | -6.94% | 34 | 2,094 | 0.26 | -0.24 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 335.00 | 5.65 | 5.90 | 5.35 | -0.79 | -12.87% | 19 | 1,204 | 0.24 | -0.29 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 6.95 | 7.20 | 6.43 | -1.07 | -14.27% | 59 | 1,640 | 0.24 | -0.34 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 345.00 | 8.50 | 8.85 | 8.25 | -0.50 | -5.72% | 16 | 580 | 0.23 | -0.41 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 10.45 | 10.85 | 10.65 | -1.15 | -9.75% | 35 | 963 | 0.22 | -0.48 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 12.80 | 13.25 | 12.10 | -1.75 | -12.64% | 3 | 251 | 0.21 | -0.56 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 15.65 | 16.10 | 14.55 | -1.70 | -10.47% | 11 | 149 | 0.20 | -0.64 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 365.00 | 18.85 | 19.95 | 18.75 | -1.29 | -6.44% | 213 | 179 | 0.20 | -0.72 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 22.55 | 24.15 | 23.70 | 0.00 | 0.00% | 0 | 62 | 0.20 | -0.80 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 375.00 | 26.70 | 27.75 | 26.20 | -29.25 | -52.75% | 1 | 9 | 0.18 | -0.85 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 30.55 | 32.55 | 37.62 | 0.00 | 0.00% | 0 | 10 | 0.22 | -0.90 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 385.00 | 35.45 | 38.10 | 41.70 | 0.00 | 0.00% | 0 | 100 | 0.27 | -0.93 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 39.65 | 42.25 | 37.65 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.95 | 0.00 | -0.03 | 3/4/2025 | 5/5/2025 3:59:57 PM EST |
| 395.00 | 44.60 | 47.25 | % | 0 | 0 | 0.28 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 400.00 | 49.65 | 52.95 | 54.00 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 405.00 | 54.55 | 57.95 | % | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 410.00 | 59.55 | 62.20 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 415.00 | 65.15 | 68.10 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 420.00 | 70.20 | 72.80 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 425.00 | 75.15 | 77.20 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 430.00 | 79.60 | 82.20 | 88.07 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |