Options Chain for STRATEGY INC CL A NEW (MSTR) - $159.89 as of 5/24/2026 9:43:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 150.60 | 158.80 | 154.70 | 189.00 | 0.00 | 0.00% | 30.94 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 10.00 | 145.90 | 153.90 | 149.90 | % | 14.99 | 0 | 8 | 6.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 15.00 | 140.95 | 148.90 | 144.93 | % | 9.66 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 20.00 | 136.95 | 143.65 | 140.30 | % | 7.02 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 25.00 | 131.00 | 138.95 | 134.98 | 140.00 | 0.00 | 0.00% | 5.40 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 30.00 | 126.05 | 134.00 | 130.03 | % | 4.33 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 35.00 | 121.05 | 129.00 | 125.03 | % | 3.57 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 40.00 | 116.10 | 124.10 | 120.10 | % | 3.00 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 45.00 | 112.20 | 119.05 | 115.63 | % | 2.57 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 50.00 | 107.30 | 114.10 | 110.70 | % | 2.21 | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 55.00 | 102.35 | 109.50 | 105.93 | 108.39 | 0.00 | 0.00% | 1.93 | 0 | 251 | 2.28 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 60.00 | 97.45 | 104.05 | 100.75 | 67.84 | 0.00 | 0.00% | 1.68 | 0 | 8 | 2.04 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 5/22/2026 4:00:04 PM EST |
| 65.00 | 91.30 | 99.65 | 95.48 | 103.20 | 0.00 | 0.00% | 1.47 | 0 | 65 | 1.97 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 5/22/2026 4:00:04 PM EST |
| 70.00 | 86.35 | 94.65 | 90.50 | 100.50 | 0.00 | 0.00% | 1.29 | 0 | 51 | 1.83 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 5/22/2026 4:00:04 PM EST |
| 75.00 | 81.65 | 89.35 | 85.50 | 116.42 | 0.00 | 0.00% | 1.14 | 0 | 78 | 1.66 | 0.99 | 0.00 | -0.03 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 76.65 | 84.85 | 80.75 | 111.07 | 0.00 | 0.00% | 1.01 | 0 | 85 | 1.60 | 0.98 | 0.00 | -0.03 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 74.15 | 79.85 | 77.00 | 92.63 | 0.00 | 0.00% | 0.91 | 0 | 106 | 1.48 | 0.97 | 0.00 | -0.04 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 69.55 | 75.25 | 72.40 | 76.65 | 0.00 | 0.00% | 0.80 | 0 | 201 | 1.41 | 0.96 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 64.70 | 70.10 | 67.40 | 97.24 | 0.00 | 0.00% | 0.71 | 0 | 98 | 1.29 | 0.96 | 0.00 | -0.05 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 100.00 | 59.95 | 65.35 | 62.65 | 67.63 | 0.00 | 0.00% | 0.63 | 0 | 158 | 1.22 | 0.95 | 0.00 | -0.06 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 55.35 | 60.85 | 58.10 | 80.78 | 0.00 | 0.00% | 0.55 | 0 | 140 | 1.16 | 0.93 | 0.00 | -0.07 | 5/7/2026 | 5/22/2026 4:00:04 PM EST |
| 110.00 | 51.10 | 56.10 | 53.60 | 54.56 | -2.44 | -4.29% | 0.49 | 6 | 154 | 0.84 | 0.92 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 115.00 | 46.50 | 51.65 | 49.08 | 50.01 | -2.24 | -4.29% | 0.43 | 6 | 185 | 0.81 | 0.90 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 120.00 | 42.10 | 45.75 | 43.93 | 44.94 | -3.36 | -6.96% | 0.37 | 58 | 387 | 0.74 | 0.88 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 38.05 | 42.80 | 40.43 | 45.59 | 0.00 | 0.00% | 0.32 | 0 | 592 | 0.77 | 0.86 | 0.01 | -0.10 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 130.00 | 34.15 | 38.75 | 36.45 | 36.00 | -4.75 | -11.66% | 0.28 | 3 | 507 | 0.75 | 0.83 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 30.45 | 32.60 | 31.53 | 32.60 | -5.40 | -14.22% | 0.23 | 3 | 387 | 0.68 | 0.79 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 26.95 | 29.00 | 27.98 | 30.86 | -0.16 | -0.52% | 0.20 | 23 | 379 | 0.67 | 0.75 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 145.00 | 24.00 | 25.25 | 24.63 | 24.99 | -4.01 | -13.83% | 0.17 | 46 | 410 | 0.66 | 0.71 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 21.05 | 21.95 | 21.50 | 21.95 | -3.33 | -13.18% | 0.14 | 61 | 3,084 | 0.64 | 0.66 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 18.75 | 19.25 | 19.00 | 20.30 | -4.23 | -17.25% | 0.12 | 39 | 593 | 0.65 | 0.61 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 16.20 | 16.70 | 16.45 | 16.20 | -3.25 | -16.71% | 0.10 | 120 | 1,364 | 0.64 | 0.56 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 14.20 | 14.55 | 14.38 | 14.30 | -3.15 | -18.06% | 0.09 | 151 | 1,091 | 0.65 | 0.51 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 11.80 | 12.70 | 12.25 | 12.20 | -2.80 | -18.67% | 0.07 | 177 | 1,385 | 0.64 | 0.46 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 10.20 | 10.85 | 10.53 | 10.76 | -2.24 | -17.24% | 0.06 | 114 | 808 | 0.64 | 0.42 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 9.20 | 9.40 | 9.30 | 9.15 | -2.33 | -20.30% | 0.05 | 312 | 30,908 | 0.65 | 0.38 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 185.00 | 7.75 | 8.15 | 7.95 | 7.90 | -2.20 | -21.79% | 0.04 | 239 | 1,015 | 0.65 | 0.34 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 190.00 | 6.70 | 7.05 | 6.88 | 6.90 | -2.05 | -22.91% | 0.04 | 214 | 1,213 | 0.65 | 0.31 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 195.00 | 5.60 | 6.10 | 5.85 | 6.17 | -1.42 | -18.71% | 0.03 | 95 | 1,516 | 0.65 | 0.27 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 200.00 | 5.05 | 5.30 | 5.18 | 5.20 | -1.52 | -22.62% | 0.03 | 595 | 3,672 | 0.66 | 0.24 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 205.00 | 4.20 | 4.65 | 4.43 | 4.50 | -1.55 | -25.62% | 0.02 | 29 | 819 | 0.66 | 0.22 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 210.00 | 3.80 | 4.10 | 3.95 | 3.93 | -1.70 | -30.20% | 0.02 | 211 | 1,109 | 0.67 | 0.19 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 215.00 | 3.30 | 3.80 | 3.55 | 3.75 | -1.22 | -24.55% | 0.02 | 22 | 671 | 0.69 | 0.17 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 220.00 | 2.90 | 3.15 | 3.03 | 3.30 | -0.70 | -17.50% | 0.01 | 107 | 1,814 | 0.69 | 0.15 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 225.00 | 2.56 | 2.95 | 2.76 | 2.73 | -0.87 | -24.17% | 0.01 | 20 | 1,007 | 0.70 | 0.14 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 230.00 | 2.28 | 2.67 | 2.48 | 2.44 | -0.91 | -27.17% | 0.01 | 57 | 1,104 | 0.71 | 0.12 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 235.00 | 2.01 | 2.41 | 2.21 | 2.40 | -0.55 | -18.65% | 0.01 | 44 | 740 | 0.72 | 0.11 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 240.00 | 1.81 | 2.22 | 2.02 | 2.10 | -0.50 | -19.24% | 0.01 | 122 | 1,151 | 0.73 | 0.10 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 245.00 | 1.70 | 2.00 | 1.85 | 2.08 | -0.30 | -12.61% | 0.01 | 61 | 433 | 0.74 | 0.09 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 250.00 | 1.57 | 1.80 | 1.69 | 1.70 | -0.43 | -20.19% | 0.01 | 252 | 3,915 | 0.75 | 0.08 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 255.00 | 1.39 | 1.63 | 1.51 | 1.65 | -0.22 | -11.77% | 0.01 | 88 | 288 | 0.75 | 0.08 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 260.00 | 1.23 | 1.51 | 1.37 | 1.41 | -0.48 | -25.40% | 0.01 | 16 | 1,919 | 0.76 | 0.07 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 265.00 | 1.12 | 1.59 | 1.36 | 1.20 | -0.46 | -27.72% | 0.01 | 12 | 936 | 0.78 | 0.06 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 270.00 | 0.91 | 1.50 | 1.21 | 1.28 | -0.19 | -12.93% | 0.00 | 42 | 478 | 0.78 | 0.06 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 275.00 | 1.00 | 1.41 | 1.21 | 1.11 | -0.33 | -22.92% | 0.00 | 7 | 711 | 0.81 | 0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 280.00 | 0.90 | 1.11 | 1.01 | 1.05 | -0.13 | -11.02% | 0.00 | 25 | 1,298 | 0.80 | 0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 285.00 | 0.85 | 1.00 | 0.93 | 1.00 | -0.25 | -20.00% | 0.00 | 62 | 431 | 0.81 | 0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 290.00 | 0.56 | 1.15 | 0.86 | 0.86 | -0.22 | -20.37% | 0.00 | 31 | 654 | 0.81 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 295.00 | 0.37 | 1.30 | 0.84 | 1.00 | -0.02 | -1.97% | 0.00 | 2 | 751 | 0.81 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 300.00 | 0.72 | 1.04 | 0.88 | 0.78 | -0.12 | -13.34% | 0.00 | 136 | 3,311 | 0.85 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 305.00 | 0.26 | 1.03 | 0.65 | 0.76 | -0.07 | -8.44% | 0.00 | 136 | 771 | 0.81 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 310.00 | 0.60 | 1.11 | 0.86 | 0.80 | -0.01 | -1.24% | 0.00 | 14 | 1,513 | 0.88 | 0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 315.00 | 0.29 | 0.79 | 0.54 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.83 | 0.03 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 320.00 | 0.50 | 1.06 | 0.78 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.90 | 0.03 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 325.00 | 0.18 | 0.96 | 0.57 | 0.62 | -0.16 | -20.52% | 0.00 | 5 | 167 | 0.85 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 330.00 | 0.35 | 0.70 | 0.53 | 0.53 | -0.19 | -26.39% | 0.00 | 3 | 254 | 0.88 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 335.00 | 0.15 | 1.07 | 0.61 | 0.56 | -0.27 | -32.53% | 0.00 | 1 | 106 | 0.88 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 340.00 | 0.45 | 0.68 | 0.57 | 0.41 | -0.14 | -25.46% | 0.00 | 5 | 553 | 0.89 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 345.00 | 0.30 | 0.72 | 0.51 | 0.41 | -0.09 | -18.00% | 0.00 | 55 | 418 | 0.91 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,043 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 9,930 | 2.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 15.00 | 0.01 | 0.37 | 0.19 | 0.19 | +0.03 | +18.75% | 0.01 | 131 | 473 | 2.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 20.00 | 0.01 | 0.28 | 0.15 | 0.14 | +0.10 | +250.00% | 0.01 | 3 | 468 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 25.00 | 0.01 | 0.30 | 0.16 | 0.15 | +0.11 | +275.00% | 0.01 | 1 | 292 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 624 | 1.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 35.00 | 0.03 | 0.25 | 0.14 | 0.07 | -0.18 | -72.00% | 0.00 | 44 | 560 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 8 | 494 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.09 | -0.12 | -57.15% | 0.01 | 14 | 1,000 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 50.00 | 0.02 | 0.58 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 474 | 1.31 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.64 | 0.32 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 490 | 1.47 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.24 | +0.01 | +4.35% | 0.01 | 2 | 1,103 | 1.39 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 65.00 | 0.01 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2,474 | 1.02 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 70.00 | 0.20 | 0.67 | 0.44 | 0.47 | +0.22 | +88.00% | 0.01 | 14 | 1,250 | 1.08 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 75.00 | 0.25 | 0.70 | 0.48 | 0.36 | +0.04 | +12.50% | 0.01 | 10 | 1,249 | 1.01 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 0.25 | 0.83 | 0.54 | 0.44 | -0.08 | -15.39% | 0.01 | 7 | 1,733 | 0.95 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 0.30 | 0.68 | 0.49 | 0.51 | +0.01 | +2.00% | 0.01 | 5 | 808 | 0.87 | -0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 0.60 | 0.75 | 0.68 | 0.81 | +0.09 | +12.50% | 0.01 | 7 | 803 | 0.86 | -0.04 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 0.87 | 1.21 | 1.04 | 0.98 | +0.03 | +3.16% | 0.01 | 11 | 757 | 0.86 | -0.04 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 100.00 | 1.05 | 1.31 | 1.18 | 1.15 | +0.10 | +9.53% | 0.01 | 218 | 5,217 | 0.81 | -0.05 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 1.16 | 1.49 | 1.33 | 1.44 | +0.13 | +9.93% | 0.01 | 49 | 1,470 | 0.76 | -0.07 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 110.00 | 1.71 | 1.94 | 1.83 | 1.82 | +0.21 | +13.05% | 0.02 | 41 | 1,494 | 0.75 | -0.08 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 115.00 | 2.21 | 2.44 | 2.33 | 2.32 | +0.14 | +6.43% | 0.02 | 22 | 977 | 0.73 | -0.10 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 120.00 | 2.74 | 3.20 | 2.97 | 2.84 | +0.21 | +7.99% | 0.02 | 99 | 1,998 | 0.72 | -0.12 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 3.50 | 3.80 | 3.65 | 3.65 | +0.25 | +7.36% | 0.03 | 54 | 854 | 0.69 | -0.14 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 130.00 | 4.30 | 4.85 | 4.58 | 4.60 | +0.40 | +9.53% | 0.04 | 197 | 2,794 | 0.68 | -0.17 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 5.55 | 5.95 | 5.75 | 5.90 | +0.60 | +11.33% | 0.04 | 401 | 883 | 0.67 | -0.21 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 6.95 | 7.45 | 7.20 | 7.25 | +0.70 | +10.69% | 0.05 | 231 | 1,604 | 0.66 | -0.25 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 145.00 | 8.60 | 9.15 | 8.88 | 8.95 | +0.68 | +8.23% | 0.06 | 282 | 1,064 | 0.65 | -0.29 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 10.55 | 11.00 | 10.78 | 10.80 | +1.09 | +11.23% | 0.07 | 648 | 2,819 | 0.64 | -0.34 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 12.85 | 13.40 | 13.13 | 13.08 | +1.33 | +11.32% | 0.08 | 320 | 1,952 | 0.65 | -0.39 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 15.45 | 15.80 | 15.63 | 15.25 | +1.00 | +7.02% | 0.10 | 298 | 2,276 | 0.64 | -0.44 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 18.25 | 18.70 | 18.48 | 18.45 | +1.75 | +10.48% | 0.11 | 288 | 1,539 | 0.64 | -0.49 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 20.85 | 21.75 | 21.30 | 21.70 | +2.40 | +12.44% | 0.13 | 247 | 1,568 | 0.63 | -0.54 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 24.30 | 25.10 | 24.70 | 24.82 | +3.14 | +14.49% | 0.14 | 17 | 720 | 0.64 | -0.58 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 27.50 | 29.30 | 28.40 | 28.64 | +2.33 | +8.86% | 0.16 | 18 | 943 | 0.65 | -0.62 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 185.00 | 31.30 | 33.00 | 32.15 | 30.73 | +1.68 | +5.79% | 0.17 | 27 | 579 | 0.65 | -0.66 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 190.00 | 34.85 | 37.05 | 35.95 | 33.88 | +1.28 | +3.93% | 0.19 | 25 | 872 | 0.65 | -0.69 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 195.00 | 38.90 | 41.10 | 40.00 | 36.81 | 0.00 | 0.00% | 0.21 | 0 | 539 | 0.65 | -0.73 | 0.01 | -0.13 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 200.00 | 43.05 | 44.95 | 44.00 | 44.54 | +3.73 | +9.14% | 0.22 | 37 | 1,078 | 0.65 | -0.76 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 205.00 | 47.35 | 49.75 | 48.55 | 44.90 | 0.00 | 0.00% | 0.24 | 0 | 143 | 0.66 | -0.78 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 210.00 | 51.50 | 54.45 | 52.98 | 51.45 | 0.00 | 0.00% | 0.25 | 0 | 469 | 0.66 | -0.81 | 0.01 | -0.11 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 215.00 | 56.65 | 59.10 | 57.88 | 56.98 | +19.14 | +50.59% | 0.27 | 16 | 83 | 0.69 | -0.83 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 220.00 | 59.15 | 63.60 | 61.38 | 57.87 | 0.00 | 0.00% | 0.28 | 0 | 362 | 0.78 | -0.85 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 225.00 | 63.65 | 68.50 | 66.08 | 59.66 | 0.00 | 0.00% | 0.29 | 0 | 42 | 0.81 | -0.86 | 0.01 | -0.09 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 230.00 | 67.95 | 73.15 | 70.55 | 66.55 | 0.00 | 0.00% | 0.31 | 0 | 54 | 0.82 | -0.88 | 0.00 | -0.08 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 235.00 | 72.55 | 79.65 | 76.10 | 60.00 | 0.00 | 0.00% | 0.32 | 0 | 120 | 0.95 | -0.89 | 0.00 | -0.08 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |
| 240.00 | 77.50 | 82.75 | 80.13 | 75.43 | 0.00 | 0.00% | 0.33 | 0 | 123 | 0.86 | -0.90 | 0.00 | -0.07 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 245.00 | 82.15 | 89.25 | 85.70 | 65.95 | 0.00 | 0.00% | 0.35 | 0 | 97 | 0.99 | -0.91 | 0.00 | -0.07 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 250.00 | 87.05 | 92.50 | 89.78 | 86.94 | 0.00 | 0.00% | 0.36 | 0 | 35 | 0.90 | -0.92 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 255.00 | 92.05 | 97.45 | 94.75 | 74.74 | 0.00 | 0.00% | 0.37 | 0 | 202 | 0.93 | -0.92 | 0.00 | -0.06 | 5/6/2026 | 5/22/2026 4:00:04 PM EST |
| 260.00 | 98.50 | 102.35 | 100.43 | 81.62 | 0.00 | 0.00% | 0.39 | 0 | 493 | 0.94 | -0.93 | 0.00 | -0.06 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 265.00 | 101.80 | 107.35 | 104.58 | 83.53 | 0.00 | 0.00% | 0.39 | 0 | 25 | 0.97 | -0.94 | 0.00 | -0.05 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 270.00 | 106.70 | 112.30 | 109.50 | 95.00 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.99 | -0.94 | 0.00 | -0.05 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 275.00 | 111.80 | 118.50 | 115.15 | 146.52 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.11 | -0.95 | 0.00 | -0.05 | 4/10/2026 | 5/22/2026 4:00:04 PM EST |
| 280.00 | 116.55 | 122.40 | 119.48 | 91.50 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.05 | -0.95 | 0.00 | -0.05 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 285.00 | 121.50 | 127.55 | 124.53 | % | 0.44 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.05 | 5/22/2026 4:00:04 PM EST | |||
| 290.00 | 126.65 | 132.50 | 129.58 | 125.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.11 | -0.96 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 295.00 | 131.40 | 138.10 | 134.75 | 131.15 | -1.23 | -0.93% | 0.46 | 5 | 41 | 1.18 | -0.96 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 300.00 | 136.30 | 143.25 | 139.78 | 121.35 | 0.00 | 0.00% | 0.47 | 0 | 37 | 1.21 | -0.96 | 0.00 | -0.04 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 305.00 | 141.55 | 149.25 | 145.40 | % | 0.48 | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 310.00 | 146.25 | 153.25 | 149.75 | 147.34 | +22.44 | +17.97% | 0.48 | 9 | 63 | 1.26 | -0.97 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 315.00 | 151.20 | 158.55 | 154.88 | % | 0.49 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 320.00 | 156.15 | 164.20 | 160.18 | % | 0.50 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 325.00 | 161.30 | 168.40 | 164.85 | 143.18 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.03 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 330.00 | 166.15 | 174.20 | 170.18 | % | 0.52 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 335.00 | 171.30 | 179.20 | 175.25 | % | 0.52 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 340.00 | 176.15 | 183.30 | 179.73 | 164.76 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 345.00 | 181.15 | 189.20 | 185.18 | 159.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.02 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |