Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $414.38 as of 5/9/2025 3:33:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 294.20 | 302.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 130.00 | 284.40 | 292.50 | % | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 140.00 | 275.05 | 283.35 | % | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 150.00 | 264.90 | 275.25 | % | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 160.00 | 255.10 | 265.80 | % | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 170.00 | 245.45 | 256.45 | % | 0 | 0 | 1.99 | 0.98 | 0.00 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 180.00 | 235.65 | 246.65 | % | 0 | 0 | 1.71 | 0.98 | 0.00 | -0.12 | 5/9/2025 4:00:02 PM EST | |||
| 190.00 | 225.95 | 236.00 | % | 0 | 0 | 1.61 | 0.97 | 0.00 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 200.00 | 216.25 | 226.00 | % | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.16 | 5/9/2025 4:00:02 PM EST | |||
| 210.00 | 206.70 | 214.00 | % | 0 | 0 | 1.43 | 0.96 | 0.00 | -0.18 | 5/9/2025 4:00:02 PM EST | |||
| 220.00 | 197.00 | 207.15 | % | 0 | 0 | 1.56 | 0.95 | 0.00 | -0.22 | 5/9/2025 4:00:02 PM EST | |||
| 225.00 | 192.30 | 202.15 | % | 0 | 0 | 1.34 | 0.95 | 0.00 | -0.22 | 5/9/2025 4:00:02 PM EST | |||
| 230.00 | 187.40 | 197.10 | % | 0 | 0 | 1.49 | 0.95 | 0.00 | -0.22 | 5/9/2025 4:00:02 PM EST | |||
| 235.00 | 182.35 | 192.10 | % | 0 | 0 | 1.46 | 0.94 | 0.00 | -0.23 | 5/9/2025 4:00:02 PM EST | |||
| 240.00 | 177.90 | 186.65 | % | 0 | 0 | 1.41 | 0.94 | 0.00 | -0.25 | 5/9/2025 4:00:02 PM EST | |||
| 245.00 | 173.20 | 178.45 | % | 0 | 0 | 1.22 | 0.93 | 0.00 | -0.25 | 5/9/2025 4:00:02 PM EST | |||
| 250.00 | 168.45 | 176.65 | % | 0 | 0 | 1.35 | 0.93 | 0.00 | -0.27 | 5/9/2025 4:00:02 PM EST | |||
| 255.00 | 163.35 | 172.25 | % | 0 | 0 | 1.16 | 0.92 | 0.00 | -0.27 | 5/9/2025 4:00:02 PM EST | |||
| 260.00 | 158.95 | 165.00 | % | 0 | 0 | 1.13 | 0.92 | 0.00 | -0.28 | 5/9/2025 4:00:02 PM EST | |||
| 265.00 | 153.80 | 161.00 | % | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.30 | 5/9/2025 4:00:02 PM EST | |||
| 270.00 | 149.45 | 158.00 | % | 0 | 0 | 0.87 | 0.90 | 0.00 | -0.31 | 5/9/2025 4:00:02 PM EST | |||
| 275.00 | 144.55 | 150.75 | % | 0 | 0 | 0.85 | 0.90 | 0.00 | -0.31 | 5/9/2025 4:00:02 PM EST | |||
| 280.00 | 140.05 | 146.00 | 155.11 | % | 10 | 0 | 0.85 | 0.89 | 0.00 | -0.33 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 285.00 | 135.15 | 141.75 | % | 0 | 0 | 0.85 | 0.89 | 0.00 | -0.33 | 5/9/2025 4:00:02 PM EST | |||
| 290.00 | 130.90 | 136.90 | % | 0 | 0 | 0.83 | 0.88 | 0.00 | -0.33 | 5/9/2025 4:00:02 PM EST | |||
| 295.00 | 127.15 | 132.35 | % | 0 | 0 | 0.85 | 0.88 | 0.00 | -0.34 | 5/9/2025 4:00:02 PM EST | |||
| 300.00 | 122.95 | 128.15 | % | 0 | 0 | 0.85 | 0.87 | 0.00 | -0.34 | 5/9/2025 4:00:02 PM EST | |||
| 305.00 | 118.50 | 124.30 | % | 0 | 0 | 0.85 | 0.86 | 0.00 | -0.35 | 5/9/2025 4:00:02 PM EST | |||
| 310.00 | 114.25 | 119.95 | 112.48 | % | 1 | 0 | 0.84 | 0.85 | 0.00 | -0.36 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 315.00 | 109.95 | 115.45 | % | 0 | 0 | 0.82 | 0.85 | 0.00 | -0.36 | 5/9/2025 4:00:02 PM EST | |||
| 320.00 | 106.15 | 110.95 | 108.85 | % | 2 | 0 | 0.81 | 0.84 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 325.00 | 102.45 | 106.95 | 105.47 | -2.16 | -2.01% | 181 | 160 | 0.81 | 0.83 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 330.00 | 98.10 | 103.35 | % | 0 | 0 | 0.80 | 0.82 | 0.00 | -0.38 | 5/9/2025 4:00:02 PM EST | |||
| 335.00 | 93.90 | 99.05 | 94.50 | -5.60 | -5.60% | 3 | 0 | 0.79 | 0.81 | 0.00 | -0.38 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 340.00 | 90.20 | 95.45 | % | 0 | 0 | 0.79 | 0.80 | 0.00 | -0.39 | 5/9/2025 4:00:02 PM EST | |||
| 345.00 | 86.75 | 91.00 | 91.15 | -1.46 | -1.58% | 110 | 1 | 0.78 | 0.79 | 0.00 | -0.40 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 350.00 | 82.80 | 88.85 | 79.92 | -8.39 | -9.51% | 66 | 1 | 0.79 | 0.78 | 0.00 | -0.40 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 355.00 | 79.30 | 84.25 | 73.90 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.76 | 0.00 | -0.41 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 360.00 | 75.55 | 80.90 | 74.31 | % | 1 | 0 | 0.76 | 0.75 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 365.00 | 72.80 | 78.05 | 76.58 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.74 | 0.00 | -0.42 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 370.00 | 69.30 | 74.30 | 72.38 | % | 1 | 0 | 0.77 | 0.72 | 0.00 | -0.42 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 375.00 | 67.05 | 70.95 | 67.90 | +7.23 | +11.92% | 18 | 16 | 0.77 | 0.71 | 0.00 | -0.43 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 380.00 | 63.50 | 67.75 | 72.70 | +6.06 | +9.10% | 19 | 1 | 0.76 | 0.69 | 0.00 | -0.43 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 385.00 | 60.30 | 64.85 | % | 0 | 0 | 0.76 | 0.67 | 0.00 | -0.44 | 5/9/2025 4:00:02 PM EST | |||
| 390.00 | 57.20 | 61.80 | 57.85 | -4.12 | -6.65% | 1 | 3 | 0.75 | 0.66 | 0.00 | -0.44 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 395.00 | 55.85 | 59.80 | 55.00 | -2.25 | -3.93% | 2 | 3 | 0.77 | 0.64 | 0.00 | -0.45 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 400.00 | 51.35 | 55.40 | 51.70 | -5.77 | -10.04% | 37 | 2 | 0.74 | 0.62 | 0.00 | -0.45 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 405.00 | 49.40 | 53.75 | 46.42 | -6.23 | -11.84% | 8 | 5 | 0.75 | 0.60 | 0.00 | -0.46 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 410.00 | 47.35 | 51.50 | 48.26 | -2.05 | -4.08% | 58 | 9 | 0.75 | 0.58 | 0.00 | -0.46 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 415.00 | 44.80 | 48.10 | 44.50 | -1.17 | -2.57% | 49 | 89 | 0.74 | 0.56 | 0.00 | -0.46 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 420.00 | 43.20 | 46.00 | 45.00 | +1.05 | +2.39% | 27 | 12 | 0.75 | 0.55 | 0.00 | -0.47 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 425.00 | 40.60 | 44.30 | 41.80 | -1.20 | -2.80% | 15 | 15 | 0.75 | 0.53 | 0.00 | -0.47 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 430.00 | 39.40 | 43.15 | 35.13 | -5.45 | -13.43% | 4 | 6 | 0.76 | 0.51 | 0.00 | -0.47 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 435.00 | 36.40 | 40.75 | 36.77 | -2.78 | -7.03% | 1 | 4 | 0.75 | 0.50 | 0.00 | -0.47 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 440.00 | 35.20 | 38.65 | 33.79 | -0.75 | -2.18% | 18 | 5 | 0.75 | 0.48 | 0.00 | -0.47 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 445.00 | 33.45 | 37.30 | 33.02 | +0.15 | +0.46% | 2 | 1 | 0.76 | 0.46 | 0.00 | -0.48 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 450.00 | 31.60 | 35.20 | 35.75 | +1.92 | +5.68% | 23 | 13 | 0.75 | 0.45 | 0.00 | -0.48 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 455.00 | 30.10 | 33.30 | 32.52 | +6.82 | +26.54% | 1 | 1 | 0.75 | 0.43 | 0.00 | -0.48 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 460.00 | 28.80 | 32.55 | 26.76 | -2.04 | -7.09% | 11 | 6 | 0.76 | 0.42 | 0.00 | -0.48 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 465.00 | 27.30 | 31.35 | 26.00 | -0.47 | -1.78% | 2 | 3 | 0.76 | 0.41 | 0.00 | -0.48 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 470.00 | 25.60 | 29.10 | 24.53 | % | 1 | 0 | 0.76 | 0.39 | 0.00 | -0.48 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 475.00 | 24.15 | 28.65 | 25.90 | % | 4 | 0 | 0.76 | 0.38 | 0.00 | -0.47 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 480.00 | 23.05 | 27.60 | % | 0 | 0 | 0.77 | 0.37 | 0.00 | -0.47 | 5/9/2025 4:00:02 PM EST | |||
| 485.00 | 21.85 | 25.40 | % | 0 | 0 | 0.76 | 0.36 | 0.00 | -0.47 | 5/9/2025 4:00:02 PM EST | |||
| 490.00 | 21.45 | 25.15 | 22.22 | % | 10 | 0 | 0.78 | 0.35 | 0.00 | -0.47 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 495.00 | 20.80 | 23.50 | 21.22 | % | 13 | 0 | 0.78 | 0.33 | 0.00 | -0.47 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 500.00 | 19.95 | 22.35 | 20.30 | % | 6 | 0 | 0.78 | 0.32 | 0.00 | -0.46 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 505.00 | 19.05 | 21.50 | 23.05 | % | 8 | 0 | 0.78 | 0.31 | 0.00 | -0.46 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 510.00 | 17.70 | 22.35 | % | 0 | 0 | 0.80 | 0.30 | 0.00 | -0.46 | 5/9/2025 4:00:02 PM EST | |||
| 515.00 | 17.30 | 20.75 | % | 0 | 0 | 0.80 | 0.29 | 0.00 | -0.45 | 5/9/2025 4:00:02 PM EST | |||
| 520.00 | 16.70 | 18.80 | 16.24 | % | 5 | 0 | 0.79 | 0.29 | 0.00 | -0.45 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 525.00 | 16.05 | 18.55 | 14.47 | % | 6 | 0 | 0.80 | 0.28 | 0.00 | -0.44 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 530.00 | 15.45 | 17.80 | % | 0 | 0 | 0.81 | 0.27 | 0.00 | -0.44 | 5/9/2025 4:00:02 PM EST | |||
| 535.00 | 14.65 | 16.75 | 14.25 | % | 4 | 0 | 0.80 | 0.26 | 0.00 | -0.44 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 540.00 | 13.90 | 16.05 | 15.08 | % | 10 | 0 | 0.80 | 0.25 | 0.00 | -0.43 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 545.00 | 13.55 | 15.55 | % | 0 | 0 | 0.81 | 0.24 | 0.00 | -0.42 | 5/9/2025 4:00:02 PM EST | |||
| 550.00 | 12.65 | 14.90 | 11.25 | % | 5 | 0 | 0.81 | 0.24 | 0.00 | -0.42 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 555.00 | 12.10 | 15.70 | % | 0 | 0 | 0.83 | 0.23 | 0.00 | -0.41 | 5/9/2025 4:00:02 PM EST | |||
| 560.00 | 11.10 | 13.75 | 11.47 | % | 2 | 0 | 0.81 | 0.22 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 565.00 | 10.85 | 14.55 | % | 0 | 0 | 0.83 | 0.22 | 0.00 | -0.40 | 5/9/2025 4:00:02 PM EST | |||
| 570.00 | 10.60 | 13.50 | 12.04 | % | 4 | 0 | 0.83 | 0.21 | 0.00 | -0.40 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 575.00 | 10.00 | 12.50 | % | 0 | 0 | 0.83 | 0.20 | 0.00 | -0.39 | 5/9/2025 4:00:02 PM EST | |||
| 580.00 | 9.95 | 11.95 | % | 0 | 0 | 0.83 | 0.20 | 0.00 | -0.39 | 5/9/2025 4:00:02 PM EST | |||
| 590.00 | 9.25 | 11.10 | 9.76 | % | 3 | 0 | 0.84 | 0.18 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 600.00 | 7.90 | 13.85 | 9.00 | % | 7 | 0 | 0.88 | 0.17 | 0.00 | -0.36 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 610.00 | 7.40 | 12.35 | % | 0 | 0 | 0.88 | 0.16 | 0.00 | -0.34 | 5/9/2025 4:00:02 PM EST | |||
| 620.00 | 7.30 | 12.50 | 7.36 | % | 8 | 0 | 0.91 | 0.15 | 0.00 | -0.33 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 630.00 | 6.45 | 8.85 | % | 0 | 0 | 0.87 | 0.14 | 0.00 | -0.32 | 5/9/2025 4:00:02 PM EST | |||
| 640.00 | 6.10 | 10.45 | 8.77 | % | 7 | 0 | 0.91 | 0.13 | 0.00 | -0.30 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 650.00 | 5.70 | 10.45 | % | 0 | 0 | 0.92 | 0.12 | 0.00 | -0.29 | 5/9/2025 4:00:02 PM EST | |||
| 660.00 | 5.35 | 10.45 | % | 0 | 0 | 0.94 | 0.11 | 0.00 | -0.28 | 5/9/2025 4:00:02 PM EST | |||
| 670.00 | 5.50 | 10.10 | % | 0 | 0 | 0.96 | 0.11 | 0.00 | -0.26 | 5/9/2025 4:00:02 PM EST | |||
| 680.00 | 5.25 | 9.80 | % | 0 | 0 | 0.97 | 0.10 | 0.00 | -0.25 | 5/9/2025 4:00:02 PM EST | |||
| 690.00 | 4.90 | 9.15 | 6.98 | % | 5 | 0 | 0.97 | 0.09 | 0.00 | -0.24 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 700.00 | 4.25 | 9.80 | 4.80 | % | 3 | 0 | 0.99 | 0.09 | 0.00 | -0.23 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 710.00 | 4.15 | 8.80 | 4.39 | % | 5 | 0 | 0.99 | 0.08 | 0.00 | -0.21 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 720.00 | 4.35 | 8.45 | % | 0 | 0 | 1.01 | 0.08 | 0.00 | -0.21 | 5/9/2025 4:00:02 PM EST | |||
| 730.00 | 3.60 | 8.20 | % | 0 | 0 | 1.00 | 0.07 | 0.00 | -0.19 | 5/9/2025 4:00:02 PM EST | |||
| 740.00 | 4.20 | 7.70 | 3.81 | % | 5 | 0 | 1.03 | 0.07 | 0.00 | -0.18 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 750.00 | 3.25 | 8.15 | 4.00 | % | 6 | 0 | 1.03 | 0.06 | 0.00 | -0.17 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 760.00 | 3.45 | 5.60 | 3.56 | % | 5 | 0 | 1.00 | 0.06 | 0.00 | -0.17 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 770.00 | 3.80 | 6.10 | % | 0 | 0 | 1.04 | 0.05 | 0.00 | -0.16 | 5/9/2025 4:00:02 PM EST | |||
| 780.00 | 3.65 | 7.20 | 3.24 | % | 7 | 0 | 1.07 | 0.05 | 0.00 | -0.15 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 790.00 | 3.50 | 5.45 | 3.25 | % | 7 | 0 | 1.05 | 0.05 | 0.00 | -0.14 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 3.45 | 0.39 | % | 1 | 0 | 2.08 | 0.00 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 130.00 | 0.10 | 0.80 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.45 | % | 0 | 0 | 1.94 | -0.01 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 150.00 | 0.43 | 4.65 | % | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 160.00 | 0.62 | 5.10 | % | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 170.00 | 0.83 | 6.50 | % | 0 | 0 | 1.49 | -0.02 | 0.00 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 180.00 | 1.20 | 6.05 | % | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.12 | 5/9/2025 4:00:02 PM EST | |||
| 190.00 | 1.50 | 8.25 | % | 0 | 0 | 1.43 | -0.03 | 0.00 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 200.00 | 1.61 | 6.60 | % | 0 | 0 | 1.31 | -0.03 | 0.00 | -0.16 | 5/9/2025 4:00:02 PM EST | |||
| 210.00 | 1.80 | 9.00 | 2.31 | % | 16 | 0 | 1.31 | -0.04 | 0.00 | -0.18 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 220.00 | 2.63 | 5.15 | 2.80 | % | 442 | 0 | 1.17 | -0.05 | 0.00 | -0.22 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 225.00 | 1.90 | 7.40 | % | 0 | 0 | 1.17 | -0.05 | 0.00 | -0.22 | 5/9/2025 4:00:02 PM EST | |||
| 230.00 | 2.77 | 9.00 | % | 0 | 0 | 1.21 | -0.05 | 0.00 | -0.22 | 5/9/2025 4:00:02 PM EST | |||
| 235.00 | 3.00 | 9.00 | % | 0 | 0 | 1.18 | -0.06 | 0.00 | -0.23 | 5/9/2025 4:00:02 PM EST | |||
| 240.00 | 3.35 | 7.90 | % | 0 | 0 | 1.13 | -0.06 | 0.00 | -0.25 | 5/9/2025 4:00:02 PM EST | |||
| 245.00 | 3.45 | 8.25 | % | 0 | 0 | 1.11 | -0.07 | 0.00 | -0.25 | 5/9/2025 4:00:02 PM EST | |||
| 250.00 | 3.70 | 6.80 | % | 0 | 0 | 1.05 | -0.07 | 0.00 | -0.27 | 5/9/2025 4:00:02 PM EST | |||
| 255.00 | 4.10 | 8.25 | % | 0 | 0 | 1.06 | -0.08 | 0.00 | -0.27 | 5/9/2025 4:00:02 PM EST | |||
| 260.00 | 4.45 | 8.40 | % | 0 | 0 | 1.04 | -0.08 | 0.00 | -0.28 | 5/9/2025 4:00:02 PM EST | |||
| 265.00 | 4.80 | 6.60 | % | 0 | 0 | 0.98 | -0.09 | 0.00 | -0.30 | 5/9/2025 4:00:02 PM EST | |||
| 270.00 | 5.10 | 6.55 | 4.70 | % | 15 | 0 | 0.95 | -0.10 | 0.00 | -0.31 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 275.00 | 5.40 | 7.85 | 5.58 | % | 1 | 0 | 0.96 | -0.10 | 0.00 | -0.31 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 280.00 | 5.40 | 8.00 | 5.83 | % | 6 | 0 | 0.92 | -0.11 | 0.00 | -0.33 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 285.00 | 5.45 | 9.10 | 6.75 | % | 2 | 0 | 0.91 | -0.11 | 0.00 | -0.33 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 290.00 | 6.50 | 9.55 | % | 0 | 0 | 0.91 | -0.12 | 0.00 | -0.33 | 5/9/2025 4:00:02 PM EST | |||
| 295.00 | 7.45 | 10.75 | 7.00 | % | 7 | 0 | 0.92 | -0.12 | 0.00 | -0.34 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 300.00 | 7.45 | 9.95 | 8.03 | % | 9 | 0 | 0.87 | -0.13 | 0.00 | -0.34 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 305.00 | 8.65 | 11.25 | % | 0 | 0 | 0.88 | -0.14 | 0.00 | -0.35 | 5/9/2025 4:00:02 PM EST | |||
| 310.00 | 9.45 | 10.70 | 10.00 | % | 12 | 0 | 0.85 | -0.15 | 0.00 | -0.36 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 315.00 | 9.10 | 14.90 | % | 0 | 0 | 0.88 | -0.15 | 0.00 | -0.36 | 5/9/2025 4:00:02 PM EST | |||
| 320.00 | 11.05 | 13.75 | 11.23 | % | 2 | 0 | 0.85 | -0.16 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 325.00 | 11.35 | 16.55 | 12.50 | +1.60 | +14.68% | 5 | 12 | 0.86 | -0.17 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 330.00 | 12.95 | 15.25 | 12.75 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.18 | 0.00 | -0.38 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 335.00 | 13.50 | 16.50 | 12.50 | -1.00 | -7.41% | 7 | 1 | 0.82 | -0.19 | 0.00 | -0.38 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 340.00 | 14.75 | 17.30 | 15.10 | +1.65 | +12.27% | 4 | 2 | 0.81 | -0.20 | 0.00 | -0.39 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 345.00 | 15.45 | 17.75 | 13.69 | -1.51 | -9.94% | 6 | 2 | 0.79 | -0.21 | 0.00 | -0.40 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 350.00 | 17.50 | 22.40 | 17.70 | +1.78 | +11.19% | 7 | 1 | 0.83 | -0.22 | 0.00 | -0.40 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 355.00 | 18.05 | 20.80 | 20.30 | +2.03 | +11.12% | 4 | 3 | 0.78 | -0.24 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 360.00 | 19.90 | 21.70 | 21.90 | % | 14 | 0 | 0.78 | -0.25 | 0.00 | -0.41 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 365.00 | 21.50 | 23.25 | 23.45 | % | 13 | 0 | 0.77 | -0.26 | 0.00 | -0.42 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 370.00 | 23.20 | 25.90 | 25.50 | +4.90 | +23.79% | 4 | 4 | 0.78 | -0.28 | 0.00 | -0.42 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 375.00 | 25.35 | 28.20 | 20.30 | % | 1 | 0 | 0.78 | -0.29 | 0.00 | -0.43 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 380.00 | 26.85 | 30.10 | 28.87 | +2.67 | +10.20% | 4 | 3 | 0.78 | -0.31 | 0.00 | -0.43 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 385.00 | 28.70 | 31.15 | 29.01 | -1.91 | -6.18% | 1 | 1 | 0.76 | -0.33 | 0.00 | -0.44 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 390.00 | 30.30 | 33.80 | 33.12 | % | 3 | 0 | 0.76 | -0.34 | 0.00 | -0.44 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 395.00 | 33.40 | 36.70 | 32.29 | -0.46 | -1.41% | 1 | 1 | 0.77 | -0.36 | 0.00 | -0.45 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 400.00 | 35.30 | 39.20 | 38.40 | +3.40 | +9.72% | 6 | 9 | 0.77 | -0.38 | 0.00 | -0.45 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 405.00 | 37.25 | 40.60 | % | 0 | 0 | 0.76 | -0.40 | 0.00 | -0.46 | 5/9/2025 4:00:02 PM EST | |||
| 410.00 | 40.50 | 43.50 | 41.65 | +1.61 | +4.03% | 64 | 5 | 0.76 | -0.42 | 0.00 | -0.46 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 415.00 | 43.40 | 46.95 | 45.46 | % | 53 | 0 | 0.77 | -0.44 | 0.00 | -0.46 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 420.00 | 45.05 | 48.85 | 43.39 | 0.00 | 0.00% | 0 | 23 | 0.76 | -0.45 | 0.00 | -0.47 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 425.00 | 47.15 | 53.55 | 44.72 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.47 | 0.00 | -0.47 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 430.00 | 51.55 | 55.30 | 52.95 | +2.90 | +5.80% | 4 | 3 | 0.77 | -0.49 | 0.00 | -0.47 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 435.00 | 53.90 | 58.95 | % | 0 | 0 | 0.77 | -0.50 | 0.00 | -0.47 | 5/9/2025 4:00:02 PM EST | |||
| 440.00 | 57.05 | 61.80 | % | 0 | 0 | 0.77 | -0.52 | 0.00 | -0.47 | 5/9/2025 4:00:02 PM EST | |||
| 445.00 | 59.25 | 65.25 | 61.73 | % | 5 | 0 | 0.76 | -0.54 | 0.00 | -0.48 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 450.00 | 63.05 | 70.70 | % | 0 | 0 | 0.79 | -0.55 | 0.00 | -0.48 | 5/9/2025 4:00:02 PM EST | |||
| 455.00 | 66.90 | 71.85 | 70.00 | % | 1 | 0 | 0.77 | -0.57 | 0.00 | -0.48 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 460.00 | 70.00 | 76.80 | % | 0 | 0 | 0.78 | -0.58 | 0.00 | -0.48 | 5/9/2025 4:00:02 PM EST | |||
| 465.00 | 73.05 | 80.40 | % | 0 | 0 | 0.78 | -0.59 | 0.00 | -0.48 | 5/9/2025 4:00:02 PM EST | |||
| 470.00 | 76.15 | 83.85 | % | 0 | 0 | 0.78 | -0.61 | 0.00 | -0.48 | 5/9/2025 4:00:02 PM EST | |||
| 475.00 | 80.10 | 86.75 | % | 0 | 0 | 0.77 | -0.62 | 0.00 | -0.47 | 5/9/2025 4:00:02 PM EST | |||
| 480.00 | 84.65 | 90.60 | % | 0 | 0 | 0.78 | -0.63 | 0.00 | -0.47 | 5/9/2025 4:00:02 PM EST | |||
| 485.00 | 88.00 | 94.90 | % | 0 | 0 | 0.79 | -0.64 | 0.00 | -0.47 | 5/9/2025 4:00:02 PM EST | |||
| 490.00 | 92.00 | 99.30 | % | 0 | 0 | 0.80 | -0.65 | 0.00 | -0.47 | 5/9/2025 4:00:02 PM EST | |||
| 495.00 | 95.20 | 102.70 | % | 0 | 0 | 0.78 | -0.67 | 0.00 | -0.47 | 5/9/2025 4:00:02 PM EST | |||
| 500.00 | 99.25 | 105.80 | % | 0 | 0 | 0.78 | -0.68 | 0.00 | -0.46 | 5/9/2025 4:00:02 PM EST | |||
| 505.00 | 104.05 | 110.30 | % | 0 | 0 | 0.79 | -0.69 | 0.00 | -0.46 | 5/9/2025 4:00:02 PM EST | |||
| 510.00 | 108.05 | 115.75 | % | 0 | 0 | 0.81 | -0.70 | 0.00 | -0.46 | 5/9/2025 4:00:02 PM EST | |||
| 515.00 | 112.05 | 119.00 | % | 0 | 0 | 0.80 | -0.71 | 0.00 | -0.45 | 5/9/2025 4:00:02 PM EST | |||
| 520.00 | 116.10 | 123.70 | % | 0 | 0 | 0.81 | -0.71 | 0.00 | -0.45 | 5/9/2025 4:00:02 PM EST | |||
| 525.00 | 120.05 | 126.95 | % | 0 | 0 | 0.80 | -0.72 | 0.00 | -0.44 | 5/9/2025 4:00:02 PM EST | |||
| 530.00 | 125.00 | 132.50 | % | 0 | 0 | 0.82 | -0.73 | 0.00 | -0.44 | 5/9/2025 4:00:02 PM EST | |||
| 535.00 | 129.00 | 136.40 | % | 0 | 0 | 0.81 | -0.74 | 0.00 | -0.44 | 5/9/2025 4:00:02 PM EST | |||
| 540.00 | 134.00 | 141.45 | % | 0 | 0 | 0.84 | -0.75 | 0.00 | -0.43 | 5/9/2025 4:00:02 PM EST | |||
| 545.00 | 138.00 | 144.90 | % | 0 | 0 | 0.82 | -0.76 | 0.00 | -0.42 | 5/9/2025 4:00:02 PM EST | |||
| 550.00 | 142.05 | 150.25 | % | 0 | 0 | 0.83 | -0.76 | 0.00 | -0.42 | 5/9/2025 4:00:02 PM EST | |||
| 555.00 | 146.15 | 154.25 | % | 0 | 0 | 0.82 | -0.77 | 0.00 | -0.41 | 5/9/2025 4:00:02 PM EST | |||
| 560.00 | 151.00 | 158.90 | % | 0 | 0 | 0.83 | -0.78 | 0.00 | -0.41 | 5/9/2025 4:00:02 PM EST | |||
| 565.00 | 155.30 | 163.60 | % | 0 | 0 | 0.84 | -0.78 | 0.00 | -0.40 | 5/9/2025 4:00:02 PM EST | |||
| 570.00 | 160.05 | 168.35 | % | 0 | 0 | 0.85 | -0.79 | 0.00 | -0.40 | 5/9/2025 4:00:02 PM EST | |||
| 575.00 | 165.00 | 172.65 | % | 0 | 0 | 0.85 | -0.80 | 0.00 | -0.39 | 5/9/2025 4:00:02 PM EST | |||
| 580.00 | 169.00 | 177.05 | % | 0 | 0 | 0.85 | -0.80 | 0.00 | -0.39 | 5/9/2025 4:00:02 PM EST | |||
| 590.00 | 178.05 | 186.15 | % | 0 | 0 | 0.84 | -0.82 | 0.00 | -0.37 | 5/9/2025 4:00:02 PM EST | |||
| 600.00 | 187.35 | 197.50 | % | 0 | 0 | 0.88 | -0.83 | 0.00 | -0.36 | 5/9/2025 4:00:02 PM EST | |||
| 610.00 | 197.60 | 206.50 | % | 0 | 0 | 0.88 | -0.84 | 0.00 | -0.34 | 5/9/2025 4:00:02 PM EST | |||
| 620.00 | 206.15 | 216.50 | % | 0 | 0 | 0.90 | -0.85 | 0.00 | -0.33 | 5/9/2025 4:00:02 PM EST | |||
| 630.00 | 216.65 | 225.50 | % | 0 | 0 | 0.89 | -0.86 | 0.00 | -0.32 | 5/9/2025 4:00:02 PM EST | |||
| 640.00 | 225.25 | 235.50 | % | 0 | 0 | 0.90 | -0.87 | 0.00 | -0.30 | 5/9/2025 4:00:02 PM EST | |||
| 650.00 | 235.75 | 244.50 | % | 0 | 0 | 1.05 | -0.88 | 0.00 | -0.29 | 5/9/2025 4:00:02 PM EST | |||
| 660.00 | 245.50 | 254.50 | % | 0 | 0 | 1.07 | -0.89 | 0.00 | -0.28 | 5/9/2025 4:00:02 PM EST | |||
| 670.00 | 254.05 | 264.90 | % | 0 | 0 | 0.91 | -0.89 | 0.00 | -0.26 | 5/9/2025 4:00:02 PM EST | |||
| 680.00 | 264.90 | 273.50 | % | 0 | 0 | 1.09 | -0.90 | 0.00 | -0.25 | 5/9/2025 4:00:02 PM EST | |||
| 690.00 | 274.75 | 283.50 | % | 0 | 0 | 1.11 | -0.91 | 0.00 | -0.24 | 5/9/2025 4:00:02 PM EST | |||
| 700.00 | 284.60 | 293.50 | % | 0 | 0 | 1.13 | -0.91 | 0.00 | -0.23 | 5/9/2025 4:00:02 PM EST | |||
| 710.00 | 294.50 | 303.50 | % | 0 | 0 | 1.15 | -0.92 | 0.00 | -0.21 | 5/9/2025 4:00:02 PM EST | |||
| 720.00 | 302.80 | 313.85 | % | 0 | 0 | 1.18 | -0.92 | 0.00 | -0.21 | 5/9/2025 4:00:02 PM EST | |||
| 730.00 | 313.75 | 324.75 | % | 0 | 0 | 1.19 | -0.93 | 0.00 | -0.19 | 5/9/2025 4:00:02 PM EST | |||
| 740.00 | 323.10 | 334.55 | % | 0 | 0 | 1.20 | -0.93 | 0.00 | -0.18 | 5/9/2025 4:00:02 PM EST | |||
| 750.00 | 333.50 | 344.35 | % | 0 | 0 | 1.31 | -0.94 | 0.00 | -0.17 | 5/9/2025 4:00:02 PM EST | |||
| 760.00 | 343.40 | 354.20 | % | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.17 | 5/9/2025 4:00:02 PM EST | |||
| 770.00 | 353.10 | 364.05 | % | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.16 | 5/9/2025 4:00:02 PM EST | |||
| 780.00 | 361.00 | 373.90 | % | 0 | 0 | 1.36 | -0.95 | 0.00 | -0.15 | 5/9/2025 4:00:02 PM EST | |||
| 790.00 | 372.95 | 383.80 | % | 0 | 0 | 1.37 | -0.95 | 0.00 | -0.14 | 5/9/2025 4:00:02 PM EST |