Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $386.53 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 377.95 | 386.00 | 398.05 | 0.00 | 0.00% | 0 | 3,358 | 7.14 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 372.95 | 381.00 | 381.00 | +77.00 | +25.33% | 35 | 1,248 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 367.85 | 376.00 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 365.00 | 370.20 | 288.14 | 0.00 | 0.00% | 0 | 4 | 4.43 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 357.90 | 365.25 | 353.34 | 0.00 | 0.00% | 0 | 21 | 4.06 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 355.10 | 358.40 | 339.54 | 0.00 | 0.00% | 0 | 460 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 350.10 | 355.25 | 279.36 | 0.00 | 0.00% | 0 | 22 | 3.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 342.75 | 350.25 | 354.65 | 0.00 | 0.00% | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 337.80 | 343.40 | 302.80 | 0.00 | 0.00% | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 333.40 | 338.40 | 330.63 | +20.03 | +6.45% | 15 | 106 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 330.25 | 333.45 | 247.05 | 0.00 | 0.00% | 0 | 5 | 2.82 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 323.00 | 328.50 | 187.10 | 0.00 | 0.00% | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 318.50 | 323.55 | 302.35 | 0.00 | 0.00% | 0 | 40 | 2.56 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 313.00 | 320.55 | 354.05 | 0.00 | 0.00% | 0 | 6 | 2.51 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 308.05 | 315.70 | 203.45 | 0.00 | 0.00% | 0 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 303.70 | 308.70 | 219.65 | 0.00 | 0.00% | 0 | 35 | 2.29 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 298.55 | 305.80 | 193.80 | 0.00 | 0.00% | 0 | 6 | 2.26 | 1.00 | 0.00 | -0.01 | 3/14/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 293.70 | 300.85 | 213.57 | 0.00 | 0.00% | 0 | 26 | 2.19 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 290.80 | 295.80 | 215.25 | 0.00 | 0.00% | 0 | 32 | 2.07 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 284.15 | 290.80 | 289.35 | 0.00 | 0.00% | 0 | 58 | 2.01 | 1.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 278.95 | 284.95 | 197.26 | 0.00 | 0.00% | 0 | 26 | 1.99 | 1.00 | 0.00 | -0.02 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 274.05 | 279.45 | 169.25 | 0.00 | 0.00% | 0 | 21 | 1.95 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 269.35 | 274.40 | 204.25 | 0.00 | 0.00% | 0 | 63 | 1.85 | 1.00 | 0.00 | -0.03 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 264.45 | 271.25 | 199.55 | 0.00 | 0.00% | 0 | 190 | 1.81 | 1.00 | 0.00 | -0.03 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 261.45 | 264.65 | 243.65 | 0.00 | 0.00% | 0 | 26 | 1.74 | 1.00 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 256.60 | 259.80 | 235.00 | 0.00 | 0.00% | 0 | 127 | 1.41 | 1.00 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 252.20 | 254.00 | 233.85 | 0.00 | 0.00% | 0 | 41 | 1.39 | 0.99 | 0.00 | -0.05 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 246.80 | 250.00 | 232.50 | 0.00 | 0.00% | 0 | 66 | 1.37 | 0.99 | 0.00 | -0.06 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 241.90 | 244.15 | 224.20 | 0.00 | 0.00% | 0 | 34 | 1.36 | 0.99 | 0.00 | -0.06 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 237.50 | 239.30 | 230.38 | -19.62 | -7.85% | 1 | 155 | 1.33 | 0.99 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 232.75 | 234.45 | 230.10 | -5.35 | -2.28% | 1 | 73 | 1.40 | 0.99 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 227.80 | 229.55 | 233.10 | 0.00 | 0.00% | 0 | 148 | 1.37 | 0.99 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 222.85 | 225.65 | 225.04 | 0.00 | 0.00% | 0 | 305 | 1.34 | 0.98 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 217.60 | 219.70 | 220.21 | 0.00 | 0.00% | 0 | 48 | 1.31 | 0.98 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 212.70 | 215.90 | 204.82 | -21.59 | -9.54% | 1 | 164 | 1.29 | 0.98 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 208.35 | 210.05 | 197.80 | -15.66 | -7.34% | 24 | 193 | 1.25 | 0.98 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 202.95 | 205.20 | 205.00 | 0.00 | 0.00% | 0 | 154 | 1.23 | 0.98 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 198.15 | 201.30 | 207.17 | 0.00 | 0.00% | 0 | 235 | 1.21 | 0.97 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 193.75 | 196.40 | 201.35 | 0.00 | 0.00% | 0 | 162 | 1.19 | 0.97 | 0.00 | -0.14 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 188.35 | 191.50 | 189.50 | -9.87 | -4.96% | 27 | 565 | 1.15 | 0.97 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 205.00 | 184.05 | 186.65 | 105.80 | 0.00 | 0.00% | 0 | 44 | 1.13 | 0.96 | 0.00 | -0.16 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 178.65 | 181.05 | 184.50 | -7.50 | -3.91% | 2 | 478 | 1.11 | 0.96 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 215.00 | 173.80 | 178.85 | 137.14 | 0.00 | 0.00% | 0 | 28 | 1.08 | 0.95 | 0.00 | -0.18 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 169.70 | 173.80 | 179.97 | 0.00 | 0.00% | 0 | 283 | 1.06 | 0.95 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 225.00 | 164.15 | 167.30 | 159.40 | 0.00 | 0.00% | 0 | 231 | 1.04 | 0.95 | 0.00 | -0.20 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 159.40 | 161.70 | 169.46 | 0.00 | 0.00% | 0 | 242 | 1.02 | 0.94 | 0.00 | -0.21 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 235.00 | 155.45 | 157.05 | 141.72 | 0.00 | 0.00% | 0 | 139 | 1.00 | 0.94 | 0.00 | -0.22 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 150.70 | 152.25 | 160.00 | 0.00 | 0.00% | 0 | 367 | 0.98 | 0.93 | 0.00 | -0.23 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 245.00 | 145.80 | 147.60 | 152.50 | 0.00 | 0.00% | 0 | 573 | 0.96 | 0.93 | 0.00 | -0.24 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 140.55 | 142.85 | 139.15 | -14.61 | -9.51% | 2 | 2,585 | 0.94 | 0.92 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 255.00 | 135.80 | 138.15 | 149.98 | 0.00 | 0.00% | 0 | 135 | 0.92 | 0.91 | 0.00 | -0.26 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 132.15 | 133.55 | 144.92 | 0.00 | 0.00% | 0 | 496 | 0.91 | 0.91 | 0.00 | -0.27 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 265.00 | 127.40 | 128.95 | 118.47 | -17.76 | -13.04% | 1 | 172 | 0.89 | 0.90 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 122.10 | 124.30 | 126.95 | -4.23 | -3.23% | 27 | 1,129 | 0.88 | 0.90 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 275.00 | 118.25 | 120.00 | 130.06 | 0.00 | 0.00% | 0 | 287 | 0.86 | 0.89 | 0.00 | -0.29 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 113.05 | 115.45 | 120.00 | 0.00 | 0.00% | 0 | 724 | 0.85 | 0.88 | 0.00 | -0.30 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 285.00 | 109.60 | 110.95 | 114.00 | -7.80 | -6.41% | 2 | 203 | 0.84 | 0.87 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 105.25 | 106.70 | 99.30 | -14.81 | -12.98% | 2 | 1,367 | 0.82 | 0.86 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 295.00 | 101.00 | 102.25 | 101.50 | -13.56 | -11.79% | 17 | 366 | 0.81 | 0.86 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 96.20 | 98.05 | 98.00 | -6.00 | -5.77% | 147 | 2,412 | 0.80 | 0.85 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 305.00 | 92.75 | 93.95 | 94.00 | -5.68 | -5.70% | 7 | 319 | 0.80 | 0.84 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 88.65 | 89.85 | 83.85 | -16.10 | -16.11% | 34 | 687 | 0.79 | 0.82 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 315.00 | 84.40 | 85.80 | 88.56 | -3.49 | -3.80% | 2 | 158 | 0.78 | 0.81 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 80.75 | 81.95 | 81.41 | -12.39 | -13.21% | 287 | 1,340 | 0.77 | 0.80 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 325.00 | 76.25 | 78.10 | 79.65 | -9.55 | -10.71% | 15 | 765 | 0.76 | 0.79 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 73.25 | 74.40 | 74.15 | -4.45 | -5.67% | 60 | 1,367 | 0.76 | 0.77 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 335.00 | 68.80 | 71.75 | 62.75 | -17.31 | -21.63% | 6 | 224 | 0.75 | 0.76 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 66.30 | 68.25 | 66.70 | -9.80 | -12.81% | 37 | 1,209 | 0.74 | 0.74 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 345.00 | 62.80 | 63.90 | 65.20 | -6.83 | -9.49% | 11 | 326 | 0.74 | 0.72 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 59.65 | 60.75 | 60.20 | -6.10 | -9.21% | 125 | 4,028 | 0.73 | 0.70 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 355.00 | 56.30 | 57.25 | 59.00 | -6.65 | -10.13% | 28 | 392 | 0.73 | 0.69 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 52.70 | 54.20 | 55.06 | -4.43 | -7.45% | 68 | 1,395 | 0.72 | 0.67 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 365.00 | 50.45 | 51.45 | 47.29 | -12.31 | -20.66% | 17 | 728 | 0.72 | 0.65 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 370.00 | 47.05 | 48.50 | 48.45 | -5.45 | -10.12% | 70 | 1,105 | 0.72 | 0.63 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 375.00 | 44.40 | 45.75 | 44.95 | -4.55 | -9.20% | 58 | 265 | 0.72 | 0.61 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 380.00 | 42.45 | 43.25 | 42.80 | -6.18 | -12.62% | 498 | 1,566 | 0.71 | 0.58 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 385.00 | 40.00 | 41.65 | 40.53 | -3.47 | -7.89% | 71 | 434 | 0.71 | 0.56 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 390.00 | 37.45 | 38.55 | 38.11 | -4.89 | -11.38% | 19,827 | 65,166 | 0.71 | 0.54 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 395.00 | 35.40 | 36.25 | 38.45 | -2.42 | -5.93% | 60 | 436 | 0.71 | 0.52 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 400.00 | 33.15 | 34.10 | 33.89 | -4.71 | -12.21% | 556 | 7,161 | 0.71 | 0.50 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 405.00 | 31.30 | 32.15 | 33.80 | -5.10 | -13.12% | 128 | 239 | 0.71 | 0.48 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 410.00 | 29.60 | 30.35 | 30.00 | -4.30 | -12.54% | 209 | 2,416 | 0.71 | 0.46 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 415.00 | 27.50 | 28.55 | 25.75 | -6.40 | -19.91% | 80 | 243 | 0.71 | 0.44 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 420.00 | 26.20 | 26.80 | 26.60 | -4.05 | -13.22% | 151 | 1,213 | 0.71 | 0.42 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 425.00 | 24.60 | 25.45 | 26.32 | -2.43 | -8.46% | 83 | 450 | 0.71 | 0.40 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 430.00 | 23.20 | 23.80 | 24.75 | -2.39 | -8.81% | 58 | 1,362 | 0.71 | 0.38 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 435.00 | 21.80 | 22.50 | 22.00 | -3.30 | -13.05% | 22 | 228 | 0.71 | 0.37 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 20.50 | 21.10 | 22.25 | -1.75 | -7.30% | 113 | 1,207 | 0.72 | 0.35 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 445.00 | 19.30 | 19.90 | 16.48 | -6.31 | -27.69% | 11 | 201 | 0.72 | 0.33 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 18.25 | 18.75 | 18.61 | -3.09 | -14.24% | 493 | 2,876 | 0.72 | 0.32 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 455.00 | 17.15 | 17.70 | 18.65 | -1.00 | -5.09% | 49 | 353 | 0.72 | 0.30 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 460.00 | 16.15 | 16.70 | 16.30 | -2.53 | -13.44% | 96 | 1,420 | 0.72 | 0.29 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 465.00 | 15.25 | 15.90 | 16.42 | -1.38 | -7.76% | 98 | 217 | 0.73 | 0.28 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 470.00 | 14.40 | 14.95 | 15.53 | -2.08 | -11.82% | 240 | 2,215 | 0.73 | 0.27 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 475.00 | 13.60 | 14.15 | 14.70 | -1.60 | -9.82% | 69 | 359 | 0.73 | 0.25 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 480.00 | 12.90 | 13.50 | 12.25 | -2.95 | -19.41% | 65 | 1,084 | 0.74 | 0.24 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 485.00 | 12.30 | 12.80 | 13.26 | -0.74 | -5.29% | 43 | 128 | 0.74 | 0.23 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 490.00 | 11.60 | 12.10 | 11.10 | -2.76 | -19.92% | 217 | 744 | 0.74 | 0.22 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 495.00 | 11.05 | 11.50 | 10.55 | -3.40 | -24.38% | 13 | 102 | 0.75 | 0.22 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 500.00 | 10.50 | 10.85 | 10.82 | -1.63 | -13.10% | 1,925 | 8,273 | 0.75 | 0.21 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 505.00 | 10.00 | 10.40 | 9.21 | -2.79 | -23.25% | 115 | 16 | 0.76 | 0.20 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 510.00 | 9.50 | 9.90 | 10.45 | -0.96 | -8.42% | 30 | 621 | 0.76 | 0.19 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 515.00 | 9.05 | 9.45 | 9.60 | -1.60 | -14.29% | 11 | 57 | 0.76 | 0.18 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 520.00 | 8.60 | 9.10 | 8.47 | -1.83 | -17.77% | 67 | 436 | 0.77 | 0.18 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 525.00 | 8.25 | 8.95 | 9.10 | -1.20 | -11.65% | 89 | 98 | 0.77 | 0.17 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 530.00 | 7.90 | 8.25 | 8.70 | -0.65 | -6.96% | 126 | 732 | 0.78 | 0.17 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 535.00 | 7.50 | 7.90 | 7.00 | -4.59 | -39.61% | 32 | 20 | 0.78 | 0.16 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 540.00 | 7.20 | 7.60 | 7.80 | -1.40 | -15.22% | 72 | 338 | 0.79 | 0.15 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 545.00 | 6.90 | 7.25 | 6.67 | -2.23 | -25.06% | 16 | 15 | 0.79 | 0.15 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 550.00 | 6.70 | 7.25 | 7.25 | -0.70 | -8.81% | 319 | 1,373 | 0.80 | 0.14 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 555.00 | 6.40 | 6.70 | 6.72 | -1.43 | -17.55% | 1 | 10 | 0.80 | 0.14 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 560.00 | 6.15 | 6.45 | 6.60 | -1.20 | -15.39% | 33 | 335 | 0.81 | 0.14 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 570.00 | 5.75 | 6.00 | 6.18 | -0.46 | -6.93% | 65 | 197 | 0.82 | 0.13 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 580.00 | 5.30 | 5.60 | 5.53 | -1.18 | -17.59% | 138 | 758 | 0.83 | 0.12 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 590.00 | 4.95 | 5.25 | 5.40 | -0.40 | -6.90% | 11 | 192 | 0.84 | 0.11 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 600.00 | 4.20 | 4.90 | 4.80 | -0.77 | -13.83% | 702 | 6,709 | 0.85 | 0.11 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 610.00 | 4.35 | 4.80 | 4.30 | -0.71 | -14.18% | 11 | 409 | 0.86 | 0.10 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 620.00 | 4.10 | 4.35 | 4.25 | -0.50 | -10.53% | 7 | 596 | 0.87 | 0.09 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 630.00 | 3.85 | 4.10 | 4.07 | -0.31 | -7.08% | 3 | 283 | 0.88 | 0.09 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 640.00 | 3.65 | 4.05 | 3.29 | -1.41 | -30.00% | 4 | 345 | 0.89 | 0.09 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 650.00 | 3.40 | 3.85 | 3.60 | -0.50 | -12.20% | 548 | 1,317 | 0.90 | 0.08 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 660.00 | 3.25 | 3.70 | 2.92 | -1.03 | -26.08% | 6 | 395 | 0.91 | 0.08 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 670.00 | 3.05 | 3.55 | 3.90 | 0.00 | 0.00% | 0 | 150 | 0.92 | 0.07 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 680.00 | 2.93 | 3.40 | 2.80 | -0.90 | -24.33% | 4 | 337 | 0.93 | 0.07 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 690.00 | 2.78 | 3.25 | 2.75 | -0.90 | -24.66% | 2 | 2,656 | 0.94 | 0.06 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 700.00 | 2.65 | 3.00 | 2.82 | -0.43 | -13.24% | 613 | 4,685 | 0.94 | 0.06 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 710.00 | 2.09 | 2.86 | 2.34 | -0.62 | -20.95% | 1 | 164 | 0.95 | 0.06 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 720.00 | 2.39 | 2.56 | 2.60 | -0.30 | -10.35% | 7 | 464 | 0.96 | 0.06 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 730.00 | 2.26 | 2.81 | 2.10 | -0.92 | -30.47% | 5 | 199 | 0.97 | 0.05 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 740.00 | 1.21 | 2.72 | 2.15 | -0.51 | -19.18% | 20 | 2,715 | 0.98 | 0.05 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 750.00 | 1.65 | 2.65 | 2.00 | -0.55 | -21.57% | 340 | 1,200 | 0.99 | 0.05 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 760.00 | 1.45 | 2.32 | 1.85 | -0.45 | -19.57% | 15 | 622 | 0.99 | 0.05 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 770.00 | 1.88 | 2.51 | 2.46 | 0.00 | 0.00% | 0 | 613 | 1.00 | 0.04 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 780.00 | 1.79 | 1.96 | 2.22 | 0.00 | 0.00% | 0 | 296 | 1.01 | 0.04 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 790.00 | 1.71 | 1.88 | 1.55 | -0.55 | -26.19% | 1 | 175 | 1.02 | 0.04 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 800.00 | 1.63 | 1.80 | 1.55 | -0.48 | -23.65% | 61 | 1,358 | 1.02 | 0.04 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 810.00 | 1.56 | 1.73 | 2.01 | 0.00 | 0.00% | 0 | 315 | 1.03 | 0.03 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 820.00 | 1.49 | 1.66 | 1.45 | -0.40 | -21.63% | 13 | 187 | 1.04 | 0.03 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 830.00 | 0.94 | 1.59 | 1.76 | 0.00 | 0.00% | 0 | 55 | 1.04 | 0.03 | 0.00 | -0.11 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 840.00 | 0.88 | 1.52 | 1.39 | -0.35 | -20.12% | 4 | 101 | 1.05 | 0.03 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 850.00 | 1.32 | 1.48 | 1.38 | -0.33 | -19.30% | 5 | 336 | 1.06 | 0.03 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 860.00 | 1.26 | 1.42 | 1.40 | 0.00 | 0.00% | 0 | 132 | 1.06 | 0.03 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 870.00 | 0.70 | 1.37 | 1.27 | +0.21 | +19.82% | 2 | 134 | 1.07 | 0.03 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 880.00 | 1.15 | 1.31 | 1.23 | -0.26 | -17.45% | 6 | 356 | 1.07 | 0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 890.00 | 1.11 | 1.26 | 1.20 | +0.03 | +2.57% | 2 | 358 | 1.08 | 0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 900.00 | 1.06 | 1.20 | 1.11 | -0.15 | -11.91% | 27 | 865 | 1.09 | 0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 910.00 | 0.54 | 1.17 | 1.29 | 0.00 | 0.00% | 0 | 144 | 1.09 | 0.02 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 920.00 | 0.98 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 113 | 1.10 | 0.02 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 930.00 | 0.46 | 1.09 | 1.00 | 0.00 | 0.00% | 0 | 51 | 1.10 | 0.02 | 0.00 | -0.08 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 940.00 | 0.90 | 1.06 | 0.90 | -0.42 | -31.82% | 1 | 115 | 1.11 | 0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 950.00 | 0.41 | 1.02 | 0.85 | -0.30 | -26.09% | 1 | 440 | 1.11 | 0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 960.00 | 0.83 | 1.01 | 0.99 | 0.00 | 0.00% | 0 | 592 | 1.12 | 0.02 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 970.00 | 0.37 | 0.96 | 0.25 | 0.00 | 0.00% | 0 | 79 | 1.12 | 0.02 | 0.00 | -0.06 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 980.00 | 0.36 | 0.92 | 0.83 | -0.25 | -23.15% | 1 | 140 | 1.13 | 0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 990.00 | 0.34 | 0.89 | 0.72 | -0.21 | -22.59% | 1 | 977 | 1.13 | 0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,000.00 | 0.71 | 0.86 | 0.83 | +0.01 | +1.22% | 45 | 2,874 | 1.14 | 0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,010.00 | 0.29 | 0.84 | 0.80 | 0.00 | 0.00% | 0 | 274 | 1.14 | 0.01 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 1,020.00 | 0.27 | 0.80 | 0.75 | +0.03 | +4.17% | 1 | 136 | 1.15 | 0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,030.00 | 0.64 | 0.78 | 0.67 | -0.13 | -16.25% | 1 | 599 | 1.15 | 0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,040.00 | 0.61 | 0.77 | 0.81 | 0.00 | 0.00% | 0 | 124 | 1.16 | 0.01 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 1,050.00 | 0.20 | 0.74 | 0.63 | -0.08 | -11.27% | 1 | 234 | 1.16 | 0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,060.00 | 0.46 | 0.72 | 0.75 | 0.00 | 0.00% | 0 | 366 | 1.17 | 0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 1,070.00 | 0.55 | 0.70 | 0.73 | 0.00 | 0.00% | 0 | 455 | 1.17 | 0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 1,080.00 | 0.52 | 0.60 | 0.63 | 0.00 | 0.00% | 373 | 7,196 | 1.17 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,963 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,150 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 157 | 2.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 8,044 | 2.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.06 | 0.04 | -0.02 | -33.34% | 4 | 149 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 4,490 | 2.38 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.03 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 111 | 2.17 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.01 | 0.10 | 0.10 | +0.03 | +42.86% | 100 | 2,357 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.03 | 0.19 | 0.12 | -0.12 | -50.00% | 85 | 461 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.09 | 0.21 | 0.12 | +0.01 | +9.10% | 45 | 1,153 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.08 | 0.24 | 0.15 | +0.05 | +50.00% | 2 | 1,695 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.05 | 0.27 | 0.19 | 0.00 | 0.00% | 0 | 927 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.15 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 1,600 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 6,436 | 1.83 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.23 | 0.39 | 0.31 | 0.00 | 0.00% | 0 | 1,040 | 1.79 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.27 | 0.44 | 0.35 | 0.00 | 0.00% | 0 | 708 | 1.76 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.32 | 0.46 | 0.40 | 0.00 | 0.00% | 0 | 100 | 1.72 | 0.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.15 | 0.52 | 0.44 | +0.03 | +7.32% | 497 | 2,774 | 1.69 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.22 | 0.59 | 0.52 | +0.13 | +33.34% | 6 | 300 | 1.66 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 0.09 | 0.65 | 0.67 | +0.19 | +39.59% | 1 | 861 | 1.62 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 0.07 | 0.71 | 0.72 | +0.22 | +44.00% | 60 | 165 | 1.59 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 0.66 | 0.77 | 0.55 | 0.00 | 0.00% | 0 | 2,613 | 1.57 | 0.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.20 | 0.83 | 0.66 | 0.00 | 0.00% | 0 | 340 | 1.53 | 0.00 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.28 | 0.90 | 0.80 | +0.18 | +29.04% | 24 | 1,203 | 1.49 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 0.38 | 0.97 | 0.99 | +0.26 | +35.62% | 7 | 344 | 1.46 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 0.47 | 1.04 | 0.95 | +0.19 | +25.00% | 13 | 563 | 1.43 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 1.00 | 1.06 | 1.06 | 0.00 | 0.00% | 5 | 815 | 1.41 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 1.02 | 1.23 | 1.19 | +0.29 | +32.23% | 35 | 3,418 | 1.37 | -0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 1.09 | 1.76 | 1.04 | 0.00 | 0.00% | 0 | 405 | 1.35 | -0.01 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 1.18 | 1.85 | 1.43 | +0.08 | +5.93% | 24 | 3,483 | 1.32 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 1.27 | 1.94 | 1.43 | +0.16 | +12.60% | 2 | 459 | 1.29 | -0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 1.36 | 1.80 | 1.45 | -0.05 | -3.34% | 144 | 950 | 1.27 | -0.02 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 1.46 | 2.14 | 1.59 | +0.05 | +3.25% | 2 | 547 | 1.24 | -0.02 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 1.57 | 1.75 | 1.71 | -0.04 | -2.29% | 150 | 1,625 | 1.22 | -0.02 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 1.68 | 1.87 | 1.79 | 0.00 | 0.00% | 0 | 427 | 1.19 | -0.02 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 1.81 | 2.29 | 1.93 | -0.08 | -3.98% | 28 | 1,867 | 1.17 | -0.03 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 1.93 | 2.63 | 2.09 | -0.08 | -3.69% | 3 | 429 | 1.15 | -0.03 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 2.08 | 2.39 | 2.11 | -0.20 | -8.66% | 377 | 3,165 | 1.12 | -0.03 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 205.00 | 2.21 | 2.85 | 2.24 | -0.12 | -5.09% | 8 | 697 | 1.10 | -0.04 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 2.36 | 2.57 | 2.77 | +0.77 | +38.50% | 10 | 565 | 1.08 | -0.04 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 215.00 | 2.51 | 2.74 | 2.65 | -0.05 | -1.86% | 5 | 363 | 1.06 | -0.05 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 2.69 | 2.90 | 2.74 | -0.13 | -4.53% | 21 | 1,459 | 1.04 | -0.05 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 225.00 | 2.87 | 3.10 | 2.96 | +0.06 | +2.07% | 12 | 1,203 | 1.02 | -0.05 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 3.05 | 3.30 | 3.14 | +0.60 | +23.63% | 190 | 3,034 | 1.00 | -0.06 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 235.00 | 3.30 | 3.45 | 3.33 | +0.52 | +18.51% | 18 | 286 | 0.98 | -0.06 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 3.55 | 3.70 | 3.58 | +0.67 | +23.03% | 168 | 1,330 | 0.96 | -0.07 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 245.00 | 3.80 | 3.95 | 3.70 | +0.56 | +17.84% | 27 | 470 | 0.94 | -0.07 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 4.05 | 4.25 | 4.19 | +0.29 | +7.44% | 290 | 5,051 | 0.92 | -0.08 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 255.00 | 4.35 | 4.80 | 4.50 | +0.30 | +7.15% | 64 | 354 | 0.91 | -0.09 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 4.70 | 5.00 | 4.66 | +0.16 | +3.56% | 24 | 1,170 | 0.89 | -0.09 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 265.00 | 5.05 | 5.70 | 5.75 | +0.90 | +18.56% | 19 | 537 | 0.88 | -0.10 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 5.45 | 5.80 | 5.30 | +0.05 | +0.96% | 45 | 2,206 | 0.86 | -0.10 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 275.00 | 5.95 | 6.45 | 5.95 | +0.25 | +4.39% | 26 | 742 | 0.85 | -0.11 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 6.00 | 6.75 | 6.40 | +0.45 | +7.57% | 263 | 1,213 | 0.84 | -0.12 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 285.00 | 7.05 | 7.65 | 6.90 | +0.90 | +15.00% | 59 | 309 | 0.82 | -0.13 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 7.65 | 8.35 | 7.57 | +0.32 | +4.42% | 135 | 1,273 | 0.81 | -0.14 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 295.00 | 8.20 | 9.05 | 8.07 | +0.57 | +7.60% | 51 | 518 | 0.80 | -0.14 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 9.10 | 9.50 | 9.33 | +0.83 | +9.77% | 519 | 3,625 | 0.79 | -0.15 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 305.00 | 9.95 | 10.70 | 10.00 | +1.85 | +22.70% | 19 | 276 | 0.78 | -0.16 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 10.85 | 11.25 | 11.00 | +1.60 | +17.03% | 79 | 540 | 0.78 | -0.18 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 315.00 | 11.85 | 12.30 | 12.00 | +1.20 | +11.12% | 65 | 451 | 0.77 | -0.19 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 12.90 | 13.70 | 12.30 | +0.30 | +2.50% | 535 | 3,311 | 0.76 | -0.20 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 325.00 | 13.95 | 14.50 | 14.17 | +1.17 | +9.00% | 49 | 266 | 0.75 | -0.21 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 15.30 | 15.75 | 15.15 | +0.95 | +6.69% | 86 | 1,260 | 0.75 | -0.23 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 335.00 | 16.60 | 17.15 | 15.90 | +1.75 | +12.37% | 88 | 222 | 0.74 | -0.24 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 18.15 | 18.75 | 17.85 | +0.98 | +5.81% | 207 | 1,332 | 0.74 | -0.26 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 345.00 | 19.70 | 20.25 | 19.75 | +1.45 | +7.93% | 33 | 514 | 0.73 | -0.28 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 21.35 | 21.90 | 21.35 | +1.85 | +9.49% | 237 | 3,231 | 0.73 | -0.30 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 355.00 | 23.10 | 23.75 | 23.42 | +1.93 | +8.99% | 6 | 201 | 0.72 | -0.31 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 25.05 | 25.70 | 25.25 | +2.10 | +9.08% | 85 | 1,013 | 0.72 | -0.33 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 365.00 | 27.10 | 27.75 | 26.43 | +3.34 | +14.47% | 22 | 92 | 0.71 | -0.35 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 370.00 | 29.30 | 29.75 | 29.75 | +2.40 | +8.78% | 370 | 2,716 | 0.71 | -0.37 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 375.00 | 31.05 | 32.75 | 31.30 | +2.65 | +9.25% | 62 | 247 | 0.71 | -0.39 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 380.00 | 33.40 | 35.00 | 33.70 | +5.01 | +17.47% | 341 | 871 | 0.71 | -0.42 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 385.00 | 35.90 | 37.85 | 36.71 | +2.51 | +7.34% | 15 | 51 | 0.71 | -0.44 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 390.00 | 39.00 | 40.55 | 39.50 | +3.10 | +8.52% | 77 | 355 | 0.71 | -0.46 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 395.00 | 41.95 | 43.35 | 40.35 | +2.00 | +5.22% | 34 | 232 | 0.70 | -0.48 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 400.00 | 44.80 | 46.25 | 45.00 | +3.14 | +7.51% | 47 | 1,031 | 0.70 | -0.50 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 405.00 | 47.85 | 49.35 | 46.15 | +1.71 | +3.85% | 4 | 58 | 0.70 | -0.52 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 410.00 | 50.85 | 51.70 | 49.55 | +2.55 | +5.43% | 18 | 145 | 0.70 | -0.54 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 415.00 | 54.15 | 55.00 | 54.85 | +4.03 | +7.93% | 41 | 83 | 0.70 | -0.56 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 420.00 | 57.50 | 58.80 | 56.85 | +2.87 | +5.32% | 4 | 116 | 0.71 | -0.58 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 425.00 | 60.90 | 62.15 | 59.95 | 0.00 | 0.00% | 0 | 32 | 0.71 | -0.60 | 0.00 | -0.41 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 430.00 | 64.25 | 66.05 | 56.70 | 0.00 | 0.00% | 0 | 150 | 0.71 | -0.62 | 0.00 | -0.41 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 435.00 | 67.95 | 69.05 | 74.95 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.63 | 0.00 | -0.40 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 71.60 | 73.10 | 69.55 | +5.70 | +8.93% | 2 | 130 | 0.71 | -0.65 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 445.00 | 75.35 | 77.25 | 97.20 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.67 | 0.00 | -0.39 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 79.25 | 81.10 | 77.50 | +4.32 | +5.91% | 16 | 251 | 0.71 | -0.68 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 455.00 | 83.05 | 85.00 | 90.50 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.70 | 0.00 | -0.38 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 460.00 | 86.15 | 88.95 | 94.51 | +16.01 | +20.40% | 1 | 75 | 0.72 | -0.71 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 465.00 | 91.10 | 92.50 | 88.45 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.72 | 0.00 | -0.37 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 470.00 | 95.30 | 97.35 | 94.64 | +3.94 | +4.35% | 7 | 37 | 0.72 | -0.73 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 475.00 | 99.45 | 100.85 | 88.81 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.75 | 0.00 | -0.36 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 480.00 | 103.80 | 105.00 | 104.55 | +11.68 | +12.58% | 1 | 99 | 0.73 | -0.76 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 485.00 | 108.10 | 110.10 | 115.75 | -82.59 | -41.65% | 3 | 3 | 0.73 | -0.77 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 490.00 | 112.60 | 114.25 | 114.87 | +2.17 | +1.93% | 15 | 96 | 0.73 | -0.78 | 0.00 | -0.34 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 495.00 | 116.80 | 118.25 | 114.30 | -26.00 | -18.54% | 1 | 1 | 0.74 | -0.78 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 500.00 | 121.40 | 122.75 | 117.98 | +2.18 | +1.89% | 375 | 235 | 0.74 | -0.79 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 505.00 | 125.80 | 127.55 | 126.41 | % | 20 | 0 | 0.75 | -0.80 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 510.00 | 130.30 | 131.55 | 126.88 | -29.12 | -18.67% | 360 | 59 | 0.75 | -0.81 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 515.00 | 134.85 | 136.60 | 135.51 | % | 21 | 0 | 0.75 | -0.82 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 520.00 | 139.40 | 141.15 | 136.75 | +2.60 | +1.94% | 23 | 40 | 0.76 | -0.82 | 0.00 | -0.31 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 525.00 | 144.00 | 145.80 | 150.15 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.83 | 0.00 | -0.31 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 530.00 | 148.55 | 150.10 | 141.60 | 0.00 | 0.00% | 0 | 54 | 0.77 | -0.83 | 0.00 | -0.30 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 535.00 | 153.25 | 155.15 | % | 0 | 0 | 0.77 | -0.84 | 0.00 | -0.30 | 5/5/2025 4:00:00 PM EST | |||
| 540.00 | 157.95 | 159.70 | 251.23 | 0.00 | 0.00% | 0 | 23 | 0.78 | -0.85 | 0.00 | -0.29 | 3/6/2025 | 5/5/2025 4:00:00 PM EST |
| 545.00 | 162.60 | 164.45 | 161.95 | +5.45 | +3.49% | 2 | 1 | 0.78 | -0.85 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 550.00 | 167.45 | 169.10 | 176.85 | +1.80 | +1.03% | 13 | 208 | 0.79 | -0.86 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 555.00 | 172.05 | 173.80 | % | 0 | 0 | 0.79 | -0.86 | 0.00 | -0.28 | 5/5/2025 4:00:00 PM EST | |||
| 560.00 | 176.80 | 178.55 | 188.30 | 0.00 | 0.00% | 0 | 41 | 0.80 | -0.86 | 0.00 | -0.28 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 570.00 | 186.45 | 188.35 | 180.85 | 0.00 | 0.00% | 0 | 117 | 0.80 | -0.87 | 0.00 | -0.27 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 580.00 | 196.05 | 198.00 | 188.55 | 0.00 | 0.00% | 0 | 84 | 0.81 | -0.88 | 0.00 | -0.26 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 590.00 | 205.60 | 207.65 | 292.55 | 0.00 | 0.00% | 0 | 28 | 0.82 | -0.89 | 0.00 | -0.25 | 3/20/2025 | 5/5/2025 4:00:00 PM EST |
| 600.00 | 215.45 | 219.45 | 238.28 | 0.00 | 0.00% | 0 | 185 | 0.83 | -0.89 | 0.00 | -0.25 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 610.00 | 225.00 | 227.10 | 247.98 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.90 | 0.00 | -0.24 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 620.00 | 234.75 | 236.65 | 328.58 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.91 | 0.00 | -0.23 | 3/7/2025 | 5/5/2025 4:00:00 PM EST |
| 630.00 | 244.50 | 246.65 | 330.95 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.22 | 3/19/2025 | 5/5/2025 4:00:00 PM EST |
| 640.00 | 253.45 | 256.50 | 313.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.22 | 3/26/2025 | 5/5/2025 4:00:00 PM EST |
| 650.00 | 264.15 | 266.30 | 373.73 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.21 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 660.00 | 274.00 | 276.25 | 383.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.20 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 670.00 | 282.95 | 286.20 | 278.90 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.93 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 680.00 | 293.05 | 296.05 | 379.70 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.19 | 3/20/2025 | 5/5/2025 4:00:00 PM EST |
| 690.00 | 302.75 | 307.95 | 360.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.18 | 1/6/2025 | 5/5/2025 4:00:00 PM EST |
| 700.00 | 312.70 | 315.85 | 322.65 | +15.80 | +5.15% | 1 | 58 | 1.00 | -0.94 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 710.00 | 322.65 | 325.70 | 432.65 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.17 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 720.00 | 332.60 | 335.65 | 484.05 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.17 | 3/11/2025 | 5/5/2025 4:00:00 PM EST |
| 730.00 | 342.45 | 345.60 | 435.05 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.16 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 740.00 | 352.40 | 355.60 | 485.60 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.16 | 3/11/2025 | 5/5/2025 4:00:00 PM EST |
| 750.00 | 362.35 | 365.50 | 497.60 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.15 | 3/10/2025 | 5/5/2025 4:00:00 PM EST |
| 760.00 | 372.35 | 375.50 | 413.35 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.95 | 0.00 | -0.15 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 770.00 | 382.95 | 385.55 | 479.15 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.14 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 780.00 | 392.25 | 395.45 | 476.25 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.14 | 3/20/2025 | 5/5/2025 4:00:00 PM EST |
| 790.00 | 402.85 | 405.35 | 443.25 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.13 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 800.00 | 410.55 | 415.40 | 408.62 | +2.52 | +0.63% | 21 | 57 | 1.13 | -0.96 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 810.00 | 420.25 | 425.35 | 463.37 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.12 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 820.00 | 429.35 | 438.00 | 500.35 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.12 | 3/28/2025 | 5/5/2025 4:00:00 PM EST |
| 830.00 | 439.30 | 448.00 | 591.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.11 | 3/10/2025 | 5/5/2025 4:00:00 PM EST |
| 840.00 | 450.20 | 455.35 | 556.70 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.11 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 850.00 | 459.30 | 468.00 | 585.65 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.10 | 3/13/2025 | 5/5/2025 4:00:00 PM EST |
| 860.00 | 472.10 | 478.00 | 530.80 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.10 | 3/26/2025 | 5/5/2025 4:00:00 PM EST |
| 870.00 | 482.10 | 488.00 | 563.95 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.10 | 11/22/2024 | 5/5/2025 4:00:00 PM EST |
| 880.00 | 492.10 | 498.00 | 632.80 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.09 | 3/11/2025 | 5/5/2025 4:00:00 PM EST |
| 890.00 | 499.30 | 508.00 | 578.85 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.09 | 3/6/2025 | 5/5/2025 4:00:00 PM EST |
| 900.00 | 509.30 | 515.25 | 587.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.09 | 3/6/2025 | 5/5/2025 4:00:00 PM EST |
| 910.00 | 519.30 | 528.00 | 592.45 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.08 | 3/24/2025 | 5/5/2025 4:00:00 PM EST |
| 920.00 | 529.30 | 538.00 | 677.75 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.08 | 3/11/2025 | 5/5/2025 4:00:00 PM EST |
| 930.00 | 539.30 | 548.00 | 675.80 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.08 | 3/3/2025 | 5/5/2025 4:00:00 PM EST |
| 940.00 | 552.05 | 558.00 | % | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 950.00 | 560.20 | 565.25 | 665.15 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.07 | 3/18/2025 | 5/5/2025 4:00:00 PM EST |
| 960.00 | 569.30 | 578.00 | 659.48 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.07 | 3/6/2025 | 5/5/2025 4:00:00 PM EST |
| 970.00 | 579.30 | 588.00 | 655.05 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.06 | 11/22/2024 | 5/5/2025 4:00:00 PM EST |
| 980.00 | 589.25 | 598.00 | 616.93 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.06 | 12/13/2024 | 5/5/2025 4:00:00 PM EST |
| 990.00 | 600.20 | 605.25 | 603.41 | +5.42 | +0.91% | 1 | 1 | 1.41 | -0.99 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,000.00 | 610.20 | 615.25 | 613.45 | +5.43 | +0.90% | 1 | 0 | 1.42 | -0.99 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 1,010.00 | 619.25 | 628.00 | 671.20 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.05 | 1/6/2025 | 5/5/2025 4:00:00 PM EST |
| 1,020.00 | 630.20 | 635.25 | 629.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.05 | 12/16/2024 | 5/5/2025 4:00:00 PM EST |
| 1,030.00 | 640.15 | 645.25 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 1,040.00 | 649.25 | 658.00 | 781.75 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.05 | 3/12/2025 | 5/5/2025 4:00:00 PM EST |
| 1,050.00 | 660.20 | 665.25 | 794.60 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.05 | 2/28/2025 | 5/5/2025 4:00:00 PM EST |
| 1,060.00 | 669.25 | 678.00 | 692.46 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.04 | 1/21/2025 | 5/5/2025 4:00:00 PM EST |
| 1,070.00 | 679.25 | 688.00 | 779.50 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.04 | 12/31/2024 | 5/5/2025 4:00:00 PM EST |
| 1,080.00 | 689.25 | 698.00 | 685.02 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |