Options Chain for VISA INC COM CL A (V) - $355.48 as of 6/16/2025 9:42:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 223.50 | 227.35 | 238.15 | 0.00 | 0.00% | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:02 PM EST |
| 135.00 | 218.65 | 222.35 | 142.00 | 0.00 | 0.00% | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 6/16/2025 4:00:02 PM EST |
| 140.00 | 213.45 | 217.35 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 145.00 | 208.75 | 212.35 | 205.71 | 0.00 | 0.00% | 0 | 23 | 4.84 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 6/16/2025 4:00:02 PM EST |
| 150.00 | 203.45 | 207.35 | 205.95 | +78.95 | +62.17% | 2 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 155.00 | 198.50 | 202.35 | 200.97 | +6.95 | +3.59% | 2 | 60 | 4.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 160.00 | 193.45 | 197.15 | 158.94 | 0.00 | 0.00% | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 4:00:02 PM EST |
| 165.00 | 188.80 | 192.40 | 186.55 | 0.00 | 0.00% | 0 | 25 | 4.23 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 6/16/2025 4:00:02 PM EST |
| 170.00 | 183.45 | 187.35 | 182.65 | 0.00 | 0.00% | 0 | 3 | 4.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 4:00:02 PM EST |
| 175.00 | 178.80 | 182.20 | 138.00 | 0.00 | 0.00% | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 6/16/2025 4:00:02 PM EST |
| 180.00 | 173.55 | 177.35 | 171.33 | 0.00 | 0.00% | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 6/16/2025 4:00:02 PM EST |
| 185.00 | 168.55 | 172.20 | 131.28 | 0.00 | 0.00% | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 6/16/2025 4:00:02 PM EST |
| 190.00 | 163.80 | 167.40 | 164.21 | 0.00 | 0.00% | 0 | 7 | 3.53 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 6/16/2025 4:00:02 PM EST |
| 195.00 | 159.30 | 162.35 | 91.87 | 0.00 | 0.00% | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 6/16/2025 4:00:02 PM EST |
| 200.00 | 153.80 | 157.40 | 171.00 | 0.00 | 0.00% | 0 | 10 | 3.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:02 PM EST |
| 205.00 | 148.50 | 152.40 | 85.00 | 0.00 | 0.00% | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 6/16/2025 4:00:02 PM EST |
| 210.00 | 143.80 | 147.40 | 141.77 | 0.00 | 0.00% | 0 | 8 | 3.03 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 6/16/2025 4:00:02 PM EST |
| 215.00 | 139.30 | 142.40 | 105.26 | 0.00 | 0.00% | 0 | 4 | 2.91 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/16/2025 4:00:02 PM EST |
| 220.00 | 133.50 | 137.40 | 140.49 | 0.00 | 0.00% | 0 | 56 | 2.80 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 4:00:02 PM EST |
| 225.00 | 128.80 | 132.40 | 126.61 | 0.00 | 0.00% | 0 | 15 | 2.70 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 6/16/2025 4:00:02 PM EST |
| 230.00 | 124.35 | 127.15 | 141.15 | 0.00 | 0.00% | 0 | 32 | 2.59 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:02 PM EST |
| 235.00 | 118.90 | 122.40 | 121.80 | 0.00 | 0.00% | 0 | 26 | 2.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 4:00:02 PM EST |
| 240.00 | 113.60 | 117.40 | 103.00 | 0.00 | 0.00% | 0 | 25 | 2.37 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 4:00:02 PM EST |
| 245.00 | 109.45 | 111.50 | 76.15 | 0.00 | 0.00% | 0 | 355 | 2.03 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/16/2025 4:00:02 PM EST |
| 250.00 | 103.90 | 106.60 | 102.53 | 0.00 | 0.00% | 0 | 56 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 255.00 | 98.90 | 102.05 | 99.90 | +2.31 | +2.37% | 1 | 52 | 1.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 260.00 | 94.40 | 96.70 | 93.11 | 0.00 | 0.00% | 0 | 136 | 1.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 265.00 | 88.90 | 91.65 | 88.18 | 0.00 | 0.00% | 0 | 382 | 1.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 270.00 | 84.45 | 86.65 | 82.41 | 0.00 | 0.00% | 0 | 382 | 1.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 275.00 | 78.75 | 81.65 | 76.00 | 0.00 | 0.00% | 0 | 254 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 280.00 | 74.55 | 76.65 | 72.50 | 0.00 | 0.00% | 0 | 306 | 1.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 285.00 | 69.55 | 71.70 | 61.51 | 0.00 | 0.00% | 0 | 474 | 1.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 290.00 | 64.50 | 66.70 | 66.15 | +2.90 | +4.59% | 4 | 922 | 1.29 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 295.00 | 59.15 | 61.70 | 65.19 | +9.89 | +17.89% | 2 | 231 | 1.29 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 300.00 | 54.70 | 56.75 | 56.50 | +9.50 | +20.22% | 24 | 799 | 1.19 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 305.00 | 49.15 | 51.75 | 51.00 | +9.00 | +21.43% | 1 | 389 | 0.93 | 1.00 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 310.00 | 44.75 | 46.75 | 46.91 | +4.09 | +9.56% | 12 | 525 | 0.81 | 0.99 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 315.00 | 39.45 | 41.70 | 40.07 | +1.52 | +3.95% | 63 | 703 | 0.78 | 0.99 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 317.50 | 36.55 | 39.65 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.11 | 6/16/2025 4:00:02 PM EST | |||
| 320.00 | 34.75 | 36.85 | 37.25 | +3.74 | +11.17% | 43 | 1,602 | 0.71 | 0.98 | 0.00 | -0.15 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 322.50 | 31.60 | 34.65 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.18 | 6/16/2025 4:00:02 PM EST | |||
| 325.00 | 29.50 | 31.70 | 30.67 | +3.17 | +11.53% | 30 | 831 | 0.63 | 0.97 | 0.00 | -0.19 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 327.50 | 26.65 | 30.05 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.24 | 6/16/2025 4:00:02 PM EST | |||
| 330.00 | 24.80 | 26.95 | 27.02 | +4.02 | +17.48% | 19 | 580 | 0.63 | 0.95 | 0.01 | -0.26 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 332.50 | 21.70 | 25.10 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.27 | 6/16/2025 4:00:02 PM EST | |||
| 335.00 | 20.05 | 21.80 | 21.33 | +3.48 | +19.50% | 35 | 1,452 | 0.49 | 0.94 | 0.01 | -0.28 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 337.50 | 16.85 | 20.00 | 13.95 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.93 | 0.01 | -0.29 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 340.00 | 15.50 | 16.70 | 15.90 | +1.97 | +14.15% | 115 | 3,200 | 0.38 | 0.91 | 0.01 | -0.30 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 342.50 | 12.80 | 14.65 | 14.20 | +0.90 | +6.77% | 4 | 97 | 0.37 | 0.89 | 0.02 | -0.32 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 345.00 | 10.60 | 12.45 | 11.25 | +0.50 | +4.66% | 60 | 1,260 | 0.29 | 0.86 | 0.02 | -0.35 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 347.50 | 7.60 | 10.30 | 9.20 | +0.95 | +11.52% | 19 | 57 | 0.24 | 0.81 | 0.03 | -0.38 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 350.00 | 7.00 | 7.30 | 7.10 | +0.11 | +1.58% | 219 | 1,379 | 0.25 | 0.74 | 0.04 | -0.41 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 352.50 | 5.10 | 5.35 | 5.35 | -0.15 | -2.73% | 395 | 355 | 0.23 | 0.65 | 0.04 | -0.44 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 355.00 | 3.45 | 3.65 | 3.60 | -0.45 | -11.12% | 1,010 | 2,201 | 0.22 | 0.53 | 0.05 | -0.44 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 357.50 | 2.22 | 2.37 | 2.19 | -0.72 | -24.75% | 1,339 | 446 | 0.21 | 0.40 | 0.05 | -0.41 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 360.00 | 1.29 | 1.43 | 1.26 | -0.75 | -37.32% | 2,688 | 7,495 | 0.20 | 0.28 | 0.05 | -0.34 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 362.50 | 0.71 | 0.95 | 0.71 | -0.59 | -45.39% | 5,577 | 257 | 0.20 | 0.18 | 0.04 | -0.27 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 365.00 | 0.40 | 0.49 | 0.43 | -0.43 | -50.00% | 3,234 | 3,817 | 0.21 | 0.11 | 0.03 | -0.20 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 367.50 | 0.23 | 0.30 | 0.26 | -0.30 | -53.58% | 382 | 583 | 0.22 | 0.07 | 0.02 | -0.15 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 370.00 | 0.14 | 0.21 | 0.18 | -0.20 | -52.64% | 2,649 | 4,702 | 0.22 | 0.04 | 0.01 | -0.11 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 372.50 | 0.00 | 0.15 | 0.11 | -0.14 | -56.00% | 527 | 334 | 0.25 | 0.03 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 375.00 | 0.09 | 0.14 | 0.09 | -0.08 | -47.06% | 1,591 | 4,763 | 0.27 | 0.01 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 377.50 | 0.05 | 0.12 | 0.10 | -0.04 | -28.58% | 31 | 1,196 | 0.28 | 0.01 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 380.00 | 0.03 | 0.08 | 0.07 | -0.04 | -36.37% | 174 | 2,038 | 0.30 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 382.50 | 0.03 | 0.07 | 0.05 | -0.04 | -44.45% | 23 | 595 | 0.31 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 385.00 | 0.01 | 0.08 | 0.03 | -0.04 | -57.15% | 36 | 1,180 | 0.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 387.50 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 123 | 0.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 903 | 0.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 392.50 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 395.00 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 117 | 305 | 0.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 397.50 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 10 | 1,052 | 0.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 402.50 | 0.00 | 0.04 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 405.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 78 | 0.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 407.50 | 0.00 | 0.04 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 374 | 0.54 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 4:00:02 PM EST |
| 412.50 | 0.00 | 0.04 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 415.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:02 PM EST |
| 417.50 | 0.00 | 0.04 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 420.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 126 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:02 PM EST |
| 422.50 | 0.00 | 0.04 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 425.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:02 PM EST |
| 427.50 | 0.00 | 0.04 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 430.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 184 | 0.70 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:02 PM EST |
| 435.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 0.01 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 445.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/16/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/16/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 694 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.04 | 0.89 | 0.00 | 0.00% | 0 | 135 | 2.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 91 | 2.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 95 | 2.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.04 | 0.32 | 0.00 | 0.00% | 0 | 69 | 2.49 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.04 | 0.37 | 0.00 | 0.00% | 0 | 30 | 2.39 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/16/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2,470 | 2.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.04 | 0.20 | 0.00 | 0.00% | 0 | 53 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 189 | 2.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 164 | 2.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 273 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 82 | 1.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/16/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.04 | 0.55 | 0.00 | 0.00% | 0 | 402 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 130 | 1.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 202 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | -0.07 | -77.78% | 2 | 366 | 1.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 550 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 910 | 1.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 9 | 486 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 483 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.04 | 0.01 | -0.04 | -80.00% | 7 | 673 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 0.04 | 0.03 | -0.02 | -40.00% | 1 | 746 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 1,415 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 265.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 832 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.05 | 0.01 | -0.17 | -94.45% | 7 | 2,564 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 6 | 772 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 280.00 | 0.01 | 0.06 | 0.05 | -0.05 | -50.00% | 138 | 1,245 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 285.00 | 0.01 | 0.06 | 0.03 | -0.14 | -82.36% | 16 | 1,726 | 0.79 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.07 | 0.07 | -0.13 | -65.00% | 334 | 1,692 | 0.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 295.00 | 0.02 | 0.08 | 0.06 | -0.26 | -81.25% | 355 | 777 | 0.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 300.00 | 0.02 | 0.09 | 0.07 | -0.22 | -75.87% | 91 | 1,510 | 0.65 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 305.00 | 0.02 | 0.07 | 0.07 | -0.39 | -84.79% | 43 | 1,444 | 0.62 | 0.00 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 310.00 | 0.05 | 0.12 | 0.10 | -0.28 | -73.69% | 4 | 1,509 | 0.58 | -0.01 | 0.00 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 315.00 | 0.07 | 0.14 | 0.13 | -0.37 | -74.00% | 18 | 1,070 | 0.54 | -0.01 | 0.00 | -0.09 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 317.50 | 0.10 | 0.16 | 0.18 | -0.49 | -73.14% | 14 | 175 | 0.52 | -0.02 | 0.00 | -0.11 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 320.00 | 0.11 | 0.17 | 0.19 | -0.41 | -68.34% | 41 | 1,845 | 0.50 | -0.02 | 0.00 | -0.15 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 322.50 | 0.13 | 0.20 | 0.19 | -0.51 | -72.86% | 4 | 33 | 0.48 | -0.03 | 0.00 | -0.18 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 325.00 | 0.15 | 0.22 | 0.20 | -0.58 | -74.36% | 85 | 1,139 | 0.46 | -0.03 | 0.00 | -0.19 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 327.50 | 0.18 | 0.24 | 0.25 | -0.83 | -76.86% | 9 | 26 | 0.43 | -0.04 | 0.00 | -0.24 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 330.00 | 0.22 | 0.28 | 0.28 | -0.72 | -72.00% | 1,075 | 3,159 | 0.41 | -0.05 | 0.01 | -0.26 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 332.50 | 0.27 | 0.32 | 0.38 | -0.79 | -67.53% | 10 | 37 | 0.39 | -0.05 | 0.01 | -0.27 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 335.00 | 0.32 | 0.37 | 0.37 | -0.92 | -71.32% | 83 | 2,400 | 0.37 | -0.06 | 0.01 | -0.28 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 337.50 | 0.37 | 0.43 | 0.50 | -1.04 | -67.54% | 33 | 68 | 0.34 | -0.07 | 0.01 | -0.29 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 340.00 | 0.46 | 0.53 | 0.49 | -1.33 | -73.08% | 956 | 3,892 | 0.32 | -0.09 | 0.01 | -0.30 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 342.50 | 0.55 | 0.64 | 0.63 | -1.61 | -71.88% | 127 | 182 | 0.30 | -0.11 | 0.02 | -0.32 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 345.00 | 0.71 | 0.81 | 0.80 | -1.81 | -69.35% | 485 | 1,539 | 0.27 | -0.14 | 0.02 | -0.35 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 347.50 | 0.94 | 1.04 | 0.99 | -2.51 | -71.72% | 153 | 329 | 0.26 | -0.19 | 0.03 | -0.38 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 350.00 | 1.10 | 1.42 | 1.44 | -2.56 | -64.00% | 1,996 | 1,285 | 0.24 | -0.26 | 0.04 | -0.41 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 352.50 | 1.65 | 2.02 | 2.00 | -2.95 | -59.60% | 381 | 679 | 0.22 | -0.35 | 0.04 | -0.44 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 355.00 | 2.70 | 2.89 | 3.01 | -3.02 | -50.09% | 386 | 1,298 | 0.21 | -0.47 | 0.05 | -0.44 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 357.50 | 3.05 | 4.10 | 4.42 | -2.85 | -39.21% | 413 | 341 | 0.20 | -0.60 | 0.05 | -0.41 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 360.00 | 5.45 | 5.75 | 5.81 | -3.54 | -37.87% | 981 | 1,386 | 0.19 | -0.72 | 0.05 | -0.34 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 362.50 | 7.15 | 8.00 | 7.50 | -3.51 | -31.88% | 30 | 612 | 0.18 | -0.82 | 0.04 | -0.27 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 365.00 | 8.35 | 11.45 | 9.90 | -4.08 | -29.19% | 27 | 823 | 0.28 | -0.89 | 0.03 | -0.20 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 367.50 | 11.55 | 13.45 | 9.54 | -5.93 | -38.34% | 10 | 318 | 0.32 | -0.93 | 0.02 | -0.15 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 370.00 | 13.15 | 15.60 | 14.45 | -3.96 | -21.51% | 44 | 534 | 0.34 | -0.96 | 0.01 | -0.11 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 372.50 | 15.95 | 18.30 | 17.88 | -2.94 | -14.13% | 15 | 146 | 0.37 | -0.97 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 375.00 | 19.00 | 20.60 | 19.93 | -3.34 | -14.36% | 5 | 141 | 0.43 | -0.99 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 377.50 | 20.80 | 23.85 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.99 | 0.00 | -0.03 | 6/12/2025 | 6/16/2025 4:00:02 PM EST |
| 380.00 | 23.00 | 26.35 | 24.64 | -2.39 | -8.85% | 1 | 4 | 0.65 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 382.50 | 25.45 | 28.80 | 14.65 | 0.00 | 0.00% | 0 | 2 | 0.70 | -1.00 | 0.00 | -0.01 | 6/5/2025 | 6/16/2025 4:00:02 PM EST |
| 385.00 | 28.00 | 31.25 | 10.15 | 0.00 | 0.00% | 0 | 100 | 0.70 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 387.50 | 30.45 | 33.85 | 28.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:02 PM EST |
| 390.00 | 32.95 | 36.35 | 34.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 4:00:02 PM EST |
| 392.50 | 35.55 | 38.85 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 395.00 | 38.40 | 41.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 397.50 | 40.55 | 43.85 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 400.00 | 43.50 | 46.35 | 54.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/16/2025 4:00:02 PM EST |
| 402.50 | 45.90 | 48.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 405.00 | 48.30 | 51.35 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 407.50 | 50.55 | 53.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 410.00 | 52.95 | 56.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 412.50 | 56.00 | 58.85 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 415.00 | 57.95 | 61.35 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 417.50 | 60.45 | 63.85 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 420.00 | 63.10 | 66.35 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 422.50 | 65.45 | 68.75 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 425.00 | 67.95 | 71.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 427.50 | 70.55 | 73.85 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 430.00 | 73.40 | 76.35 | 88.07 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/16/2025 4:00:02 PM EST |
| 435.00 | 78.05 | 81.35 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 440.00 | 82.95 | 86.35 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 445.00 | 87.95 | 91.35 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST |