Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $369.51 as of 5/27/2025 3:20:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 364.05 | 366.00 | 372.53 | 0.00 | 0.00% | 0 | 42 | 6.61 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 10.00 | 359.15 | 361.05 | 399.62 | 0.00 | 0.00% | 0 | 143 | 5.20 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 15.00 | 354.10 | 356.15 | 306.55 | 0.00 | 0.00% | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 2:59:02 PM EST |
| 20.00 | 349.25 | 351.20 | 257.55 | 0.00 | 0.00% | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:02 PM EST |
| 25.00 | 344.30 | 346.20 | 294.70 | 0.00 | 0.00% | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:59:02 PM EST |
| 30.00 | 339.35 | 341.25 | 353.57 | 0.00 | 0.00% | 0 | 15 | 3.43 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 334.40 | 336.30 | 296.15 | 0.00 | 0.00% | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 2:59:02 PM EST |
| 40.00 | 329.45 | 331.30 | 237.85 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 324.55 | 326.40 | 360.77 | 0.00 | 0.00% | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 50.00 | 319.60 | 321.45 | 262.45 | 0.00 | 0.00% | 0 | 13 | 2.71 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:59:02 PM EST |
| 55.00 | 314.65 | 316.55 | 208.70 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:59:02 PM EST |
| 60.00 | 309.75 | 311.60 | 359.63 | 0.00 | 0.00% | 0 | 24 | 2.49 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 65.00 | 304.75 | 306.70 | 306.30 | 0.00 | 0.00% | 0 | 25 | 2.40 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 70.00 | 299.85 | 301.75 | 208.90 | 0.00 | 0.00% | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 2:59:02 PM EST |
| 75.00 | 295.00 | 296.85 | 330.87 | 0.00 | 0.00% | 0 | 28 | 2.21 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 80.00 | 290.00 | 291.90 | 235.55 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:59:02 PM EST |
| 85.00 | 285.20 | 286.85 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 90.00 | 280.20 | 282.05 | 315.25 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 95.00 | 275.30 | 277.15 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 100.00 | 270.45 | 272.25 | 305.92 | 0.00 | 0.00% | 0 | 30 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 105.00 | 265.55 | 267.10 | 229.10 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 2:59:02 PM EST |
| 110.00 | 260.55 | 262.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 115.00 | 255.60 | 257.50 | 291.60 | 0.00 | 0.00% | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 120.00 | 250.80 | 252.70 | 188.29 | 0.00 | 0.00% | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:59:02 PM EST |
| 125.00 | 246.00 | 247.50 | 287.72 | 0.00 | 0.00% | 0 | 33 | 1.35 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 130.00 | 241.15 | 242.60 | 242.36 | 0.00 | 0.00% | 0 | 48 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:59:02 PM EST |
| 135.00 | 236.15 | 237.80 | 237.61 | 0.00 | 0.00% | 0 | 17 | 1.37 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 2:59:02 PM EST |
| 140.00 | 231.30 | 233.15 | 280.46 | 0.00 | 0.00% | 0 | 16 | 1.31 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 2:59:02 PM EST |
| 145.00 | 226.55 | 228.15 | 277.50 | 0.00 | 0.00% | 0 | 48 | 1.30 | 1.00 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 2:59:02 PM EST |
| 150.00 | 221.60 | 223.25 | 218.05 | -39.73 | -15.42% | 6 | 34 | 1.29 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 155.00 | 216.80 | 218.20 | 259.04 | 0.00 | 0.00% | 0 | 37 | 1.25 | 1.00 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 160.00 | 211.90 | 213.50 | 226.86 | 0.00 | 0.00% | 0 | 33 | 1.23 | 1.00 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 165.00 | 207.00 | 208.55 | 214.20 | 0.00 | 0.00% | 0 | 22 | 1.22 | 1.00 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 170.00 | 202.25 | 203.75 | 234.74 | 0.00 | 0.00% | 0 | 39 | 1.19 | 1.00 | 0.00 | -0.03 | 5/1/2025 | 5/27/2025 2:59:02 PM EST |
| 175.00 | 197.45 | 198.90 | 234.36 | 0.00 | 0.00% | 0 | 55 | 1.17 | 1.00 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 2:59:02 PM EST |
| 180.00 | 192.55 | 194.05 | 194.00 | -8.50 | -4.20% | 1 | 54 | 1.15 | 0.99 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 185.00 | 187.70 | 189.20 | 196.46 | 0.00 | 0.00% | 0 | 45 | 1.11 | 0.99 | 0.00 | -0.04 | 5/5/2025 | 5/27/2025 2:59:02 PM EST |
| 190.00 | 182.75 | 184.40 | 218.45 | 0.00 | 0.00% | 0 | 410 | 1.10 | 0.99 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 195.00 | 178.10 | 179.55 | 202.93 | 0.00 | 0.00% | 0 | 145 | 1.09 | 0.99 | 0.00 | -0.06 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 200.00 | 173.15 | 174.70 | 175.00 | 0.00 | 0.00% | 0 | 776 | 1.05 | 0.99 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 205.00 | 168.30 | 169.95 | 212.20 | 0.00 | 0.00% | 0 | 89 | 1.03 | 0.98 | 0.00 | -0.07 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 210.00 | 163.65 | 164.95 | 197.34 | 0.00 | 0.00% | 0 | 229 | 1.02 | 0.98 | 0.00 | -0.08 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 215.00 | 158.90 | 160.35 | 204.77 | 0.00 | 0.00% | 0 | 27 | 0.99 | 0.98 | 0.00 | -0.09 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 220.00 | 154.20 | 155.55 | 192.87 | 0.00 | 0.00% | 0 | 421 | 0.98 | 0.97 | 0.00 | -0.10 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 225.00 | 149.40 | 150.75 | 188.00 | 0.00 | 0.00% | 0 | 60 | 0.95 | 0.97 | 0.00 | -0.11 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 230.00 | 144.65 | 146.10 | 148.63 | -45.17 | -23.31% | 2 | 121 | 0.94 | 0.96 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 235.00 | 139.95 | 141.10 | 183.87 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.96 | 0.00 | -0.13 | 5/13/2025 | 5/27/2025 2:59:02 PM EST |
| 240.00 | 135.35 | 136.70 | 163.65 | 0.00 | 0.00% | 0 | 109 | 0.89 | 0.95 | 0.00 | -0.14 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 245.00 | 130.65 | 131.70 | 161.20 | 0.00 | 0.00% | 0 | 69 | 0.88 | 0.94 | 0.00 | -0.15 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 250.00 | 126.30 | 127.30 | 134.11 | 0.00 | 0.00% | 0 | 625 | 0.86 | 0.93 | 0.00 | -0.16 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 255.00 | 121.55 | 122.55 | 160.29 | 0.00 | 0.00% | 0 | 43 | 0.85 | 0.93 | 0.00 | -0.18 | 5/13/2025 | 5/27/2025 2:59:02 PM EST |
| 260.00 | 117.10 | 118.35 | 120.70 | -5.43 | -4.31% | 2 | 288 | 0.83 | 0.92 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 265.00 | 112.80 | 113.85 | 111.80 | -18.73 | -14.35% | 1 | 102 | 0.82 | 0.91 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 270.00 | 108.45 | 109.15 | 113.30 | +2.60 | +2.35% | 3 | 223 | 0.81 | 0.90 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 275.00 | 104.15 | 104.80 | 108.70 | -2.61 | -2.35% | 204 | 257 | 0.79 | 0.88 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 280.00 | 99.85 | 100.60 | 130.50 | 0.00 | 0.00% | 0 | 478 | 0.78 | 0.87 | 0.00 | -0.24 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 285.00 | 95.65 | 96.50 | 102.20 | 0.00 | 0.00% | 0 | 157 | 0.78 | 0.86 | 0.00 | -0.25 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 290.00 | 91.20 | 92.35 | 89.87 | -10.63 | -10.58% | 3 | 286 | 0.76 | 0.85 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 295.00 | 87.50 | 88.30 | 96.15 | 0.00 | 0.00% | 0 | 173 | 0.76 | 0.83 | 0.00 | -0.28 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 300.00 | 83.50 | 84.30 | 81.17 | -8.83 | -9.82% | 11 | 864 | 0.75 | 0.82 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 305.00 | 79.50 | 80.30 | 81.40 | 0.00 | 0.00% | 0 | 61 | 0.74 | 0.80 | 0.00 | -0.30 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 310.00 | 75.90 | 76.75 | 73.45 | -10.15 | -12.15% | 10 | 260 | 0.73 | 0.79 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 315.00 | 72.20 | 73.00 | 75.85 | 0.00 | 0.00% | 0 | 129 | 0.73 | 0.77 | 0.00 | -0.32 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 320.00 | 68.65 | 69.35 | 69.00 | -8.77 | -11.28% | 7 | 453 | 0.72 | 0.76 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 325.00 | 65.15 | 65.85 | 73.00 | 0.00 | 0.00% | 0 | 253 | 0.72 | 0.74 | 0.00 | -0.34 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 330.00 | 61.80 | 62.40 | 63.12 | -3.88 | -5.80% | 13 | 470 | 0.71 | 0.72 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 335.00 | 58.50 | 59.10 | 59.05 | -13.45 | -18.56% | 27 | 210 | 0.71 | 0.70 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 340.00 | 55.40 | 56.00 | 58.66 | -5.53 | -8.62% | 22 | 329 | 0.70 | 0.68 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 345.00 | 52.20 | 53.10 | 52.35 | -7.48 | -12.51% | 6 | 205 | 0.70 | 0.66 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 350.00 | 49.60 | 50.05 | 53.65 | -1.85 | -3.34% | 478 | 877 | 0.70 | 0.64 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 355.00 | 46.85 | 47.30 | 48.50 | -8.80 | -15.36% | 15 | 207 | 0.70 | 0.62 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 360.00 | 44.20 | 44.65 | 46.25 | -4.55 | -8.96% | 41 | 401 | 0.69 | 0.60 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 365.00 | 41.65 | 42.15 | 42.00 | -7.20 | -14.64% | 55 | 458 | 0.69 | 0.58 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 370.00 | 39.35 | 39.75 | 39.50 | -3.60 | -8.36% | 1,323 | 532 | 0.69 | 0.56 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 375.00 | 37.15 | 37.50 | 37.71 | -3.29 | -8.03% | 116 | 504 | 0.69 | 0.54 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 380.00 | 35.00 | 35.40 | 35.10 | -3.85 | -9.89% | 126 | 1,275 | 0.69 | 0.52 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 385.00 | 33.00 | 33.35 | 33.40 | -3.60 | -9.73% | 49 | 324 | 0.69 | 0.50 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 390.00 | 31.10 | 31.45 | 31.45 | -6.95 | -18.10% | 224 | 1,063 | 0.69 | 0.48 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 395.00 | 29.25 | 29.60 | 29.75 | -6.48 | -17.89% | 173 | 552 | 0.69 | 0.46 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 400.00 | 27.60 | 27.95 | 27.95 | -3.05 | -9.84% | 282 | 2,421 | 0.69 | 0.44 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 405.00 | 26.00 | 26.35 | 27.80 | -2.20 | -7.34% | 38 | 308 | 0.69 | 0.43 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 410.00 | 24.50 | 24.80 | 24.70 | -3.55 | -12.57% | 368 | 526 | 0.70 | 0.41 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 415.00 | 23.05 | 23.40 | 23.39 | -4.56 | -16.32% | 111 | 443 | 0.70 | 0.39 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 420.00 | 21.75 | 22.10 | 22.00 | -3.00 | -12.00% | 336 | 755 | 0.70 | 0.37 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 425.00 | 20.50 | 20.85 | 20.62 | -3.48 | -14.44% | 98 | 601 | 0.70 | 0.36 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 430.00 | 19.35 | 19.70 | 19.30 | -3.60 | -15.73% | 1,342 | 1,765 | 0.70 | 0.34 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 435.00 | 18.30 | 18.60 | 18.43 | -4.92 | -21.08% | 30 | 363 | 0.71 | 0.33 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 440.00 | 17.25 | 17.60 | 19.00 | -1.60 | -7.77% | 93 | 974 | 0.71 | 0.31 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 445.00 | 16.30 | 16.65 | 17.75 | -1.73 | -8.89% | 8 | 203 | 0.71 | 0.30 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 450.00 | 15.40 | 15.75 | 15.60 | -2.72 | -14.85% | 276 | 2,073 | 0.71 | 0.29 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 455.00 | 14.60 | 14.90 | 14.69 | -2.86 | -16.30% | 170 | 126 | 0.72 | 0.27 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 460.00 | 13.85 | 14.10 | 13.97 | -2.76 | -16.50% | 38 | 305 | 0.72 | 0.26 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 465.00 | 13.10 | 13.40 | 14.20 | -3.30 | -18.86% | 20 | 314 | 0.72 | 0.25 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 470.00 | 12.40 | 12.70 | 12.52 | -2.73 | -17.91% | 36 | 412 | 0.73 | 0.24 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 475.00 | 11.80 | 12.05 | 11.96 | -2.34 | -16.37% | 18 | 375 | 0.73 | 0.23 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 480.00 | 11.20 | 11.45 | 11.40 | -3.77 | -24.86% | 102 | 516 | 0.73 | 0.22 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 485.00 | 10.65 | 10.90 | 10.82 | -4.38 | -28.82% | 36 | 322 | 0.74 | 0.21 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 490.00 | 10.15 | 10.40 | 10.25 | -2.45 | -19.30% | 34 | 376 | 0.74 | 0.20 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 495.00 | 9.70 | 9.95 | 10.05 | -2.92 | -22.52% | 111 | 244 | 0.75 | 0.19 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 500.00 | 9.30 | 9.50 | 9.35 | -2.15 | -18.70% | 958 | 3,361 | 0.75 | 0.18 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 505.00 | 8.85 | 9.10 | 9.31 | -2.84 | -23.38% | 35 | 321 | 0.76 | 0.17 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 510.00 | 8.45 | 8.70 | 9.15 | -1.55 | -14.49% | 16 | 356 | 0.76 | 0.17 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 515.00 | 8.10 | 8.35 | 8.74 | -2.78 | -24.14% | 2 | 116 | 0.77 | 0.16 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 520.00 | 7.75 | 8.00 | 8.30 | -2.25 | -21.33% | 12 | 667 | 0.77 | 0.15 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 525.00 | 7.45 | 7.65 | 8.20 | -1.32 | -13.87% | 5 | 162 | 0.77 | 0.15 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 530.00 | 7.15 | 7.40 | 7.30 | -2.51 | -25.59% | 15 | 606 | 0.78 | 0.14 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 535.00 | 6.90 | 7.10 | 7.10 | -2.65 | -27.18% | 16 | 38 | 0.78 | 0.13 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 540.00 | 6.65 | 6.85 | 7.00 | -2.40 | -25.54% | 53 | 525 | 0.79 | 0.13 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 545.00 | 6.40 | 6.60 | 6.80 | -2.39 | -26.01% | 17 | 224 | 0.80 | 0.12 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 550.00 | 6.20 | 6.35 | 6.29 | -1.56 | -19.88% | 312 | 1,720 | 0.80 | 0.12 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 555.00 | 6.00 | 6.15 | 6.57 | -1.98 | -23.16% | 19 | 53 | 0.81 | 0.11 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 560.00 | 5.80 | 5.95 | 6.20 | -1.80 | -22.50% | 56 | 109 | 0.81 | 0.10 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 565.00 | 5.60 | 5.75 | 10.28 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.10 | 0.00 | -0.19 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 570.00 | 5.40 | 5.60 | 5.80 | -2.45 | -29.70% | 15 | 341 | 0.82 | 0.10 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 575.00 | 5.25 | 5.40 | 5.95 | -1.70 | -22.23% | 35 | 413 | 0.83 | 0.09 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 580.00 | 5.10 | 5.25 | 5.15 | -1.44 | -21.86% | 33 | 225 | 0.83 | 0.09 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 585.00 | 4.90 | 5.10 | 5.00 | -1.37 | -21.51% | 2 | 42 | 0.84 | 0.08 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 590.00 | 4.80 | 4.95 | 5.10 | -1.07 | -17.35% | 25 | 203 | 0.84 | 0.08 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 595.00 | 4.65 | 4.80 | 5.30 | -1.15 | -17.83% | 2 | 42 | 0.85 | 0.07 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 600.00 | 4.50 | 4.65 | 4.58 | -1.32 | -22.38% | 1,226 | 3,048 | 0.85 | 0.07 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 605.00 | 4.40 | 4.55 | 4.74 | -1.31 | -21.66% | 4 | 10 | 0.86 | 0.07 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 610.00 | 4.25 | 4.40 | 4.55 | -1.35 | -22.89% | 14 | 524 | 0.86 | 0.06 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 615.00 | 4.15 | 4.30 | 5.45 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.06 | 0.00 | -0.13 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 620.00 | 4.05 | 4.20 | 4.11 | -1.49 | -26.61% | 4 | 189 | 0.87 | 0.06 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 625.00 | 3.90 | 4.05 | 5.16 | -0.64 | -11.04% | 1 | 41 | 0.88 | 0.06 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 630.00 | 3.80 | 3.95 | 5.31 | 0.00 | 0.00% | 0 | 65 | 0.88 | 0.05 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 640.00 | 3.60 | 3.75 | 4.15 | -0.92 | -18.15% | 53 | 165 | 0.89 | 0.05 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 650.00 | 3.45 | 3.60 | 3.60 | -1.15 | -24.22% | 19 | 260 | 0.90 | 0.04 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 660.00 | 3.25 | 3.40 | 6.00 | 0.00 | 0.00% | 0 | 238 | 0.91 | 0.04 | 0.00 | -0.09 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 670.00 | 3.10 | 3.25 | 3.35 | -0.95 | -22.10% | 5 | 98 | 0.92 | 0.04 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 680.00 | 2.96 | 3.10 | 3.20 | -1.08 | -25.24% | 10 | 188 | 0.93 | 0.03 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 690.00 | 2.83 | 2.92 | 2.96 | -1.17 | -28.33% | 510 | 162 | 0.93 | 0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 700.00 | 2.70 | 2.80 | 2.77 | -0.93 | -25.14% | 513 | 2,595 | 0.94 | 0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 710.00 | 2.57 | 2.67 | 2.89 | -0.76 | -20.83% | 14 | 93 | 0.95 | 0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 720.00 | 2.45 | 2.55 | 2.66 | -0.99 | -27.13% | 12 | 151 | 0.96 | 0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 730.00 | 2.35 | 2.44 | 2.60 | -0.90 | -25.72% | 10 | 72 | 0.97 | 0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 740.00 | 2.24 | 2.34 | 2.50 | -0.86 | -25.60% | 8 | 121 | 0.97 | 0.02 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 750.00 | 2.15 | 2.24 | 2.43 | -0.77 | -24.07% | 16 | 141 | 0.98 | 0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 760.00 | 2.06 | 2.15 | 2.10 | -0.85 | -28.82% | 9 | 150 | 0.99 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 770.00 | 1.97 | 2.06 | 2.17 | -0.73 | -25.18% | 6 | 65 | 1.00 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 780.00 | 1.90 | 1.98 | 1.95 | -0.65 | -25.00% | 23 | 91 | 1.00 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 790.00 | 1.82 | 1.90 | 1.95 | -0.79 | -28.84% | 33 | 95 | 1.01 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 800.00 | 1.75 | 1.83 | 1.90 | -0.52 | -21.49% | 137 | 1,011 | 1.02 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 810.00 | 1.68 | 1.77 | 1.79 | -1.91 | -51.63% | 6 | 30 | 1.02 | 0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 820.00 | 1.62 | 1.70 | 1.75 | -0.66 | -27.39% | 7 | 48 | 1.03 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 830.00 | 1.56 | 1.64 | 1.67 | -1.89 | -53.09% | 118 | 45 | 1.04 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 840.00 | 1.50 | 1.59 | 1.71 | -1.84 | -51.84% | 4 | 56 | 1.04 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 850.00 | 1.45 | 1.54 | 1.68 | -0.38 | -18.45% | 1 | 347 | 1.05 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 860.00 | 1.40 | 1.49 | 1.56 | -1.01 | -39.30% | 3 | 716 | 1.06 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 870.00 | 1.35 | 1.44 | 2.02 | 0.00 | 0.00% | 0 | 153 | 1.06 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 880.00 | 1.31 | 1.39 | 1.48 | -0.59 | -28.51% | 5 | 220 | 1.07 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 890.00 | 1.27 | 1.34 | 1.31 | -0.63 | -32.48% | 18 | 321 | 1.08 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 900.00 | 1.22 | 1.31 | 1.29 | -0.55 | -29.90% | 9 | 395 | 1.08 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 910.00 | 1.18 | 1.27 | 1.36 | -0.90 | -39.83% | 11 | 160 | 1.09 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 920.00 | 1.14 | 1.23 | 1.24 | -1.38 | -52.68% | 3 | 163 | 1.09 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 930.00 | 1.11 | 1.20 | 2.37 | 0.00 | 0.00% | 0 | 131 | 1.10 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 940.00 | 1.08 | 1.16 | 1.20 | -0.45 | -27.28% | 11 | 65 | 1.11 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 950.00 | 1.05 | 1.13 | 1.14 | -0.50 | -30.49% | 24 | 125 | 1.11 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 960.00 | 1.01 | 1.10 | 1.12 | -1.34 | -54.48% | 143 | 145 | 1.12 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 970.00 | 0.98 | 1.07 | 1.08 | -0.44 | -28.95% | 3 | 89 | 1.12 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 980.00 | 0.95 | 1.04 | 1.09 | -1.33 | -54.96% | 1 | 109 | 1.13 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 990.00 | 0.93 | 1.01 | 1.05 | -0.40 | -27.59% | 10 | 180 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 1,000.00 | 0.95 | 0.99 | 1.02 | -0.38 | -27.15% | 177 | 1,200 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 1,010.00 | 0.87 | 0.96 | 1.25 | 0.00 | 0.00% | 0 | 98 | 1.14 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 1,020.00 | 0.85 | 0.93 | 1.64 | 0.00 | 0.00% | 0 | 134 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 1,030.00 | 0.83 | 0.91 | 0.91 | -1.16 | -56.04% | 5 | 121 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 1,040.00 | 0.80 | 0.88 | 2.20 | 0.00 | 0.00% | 0 | 120 | 1.16 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 1,050.00 | 0.78 | 0.86 | 1.14 | 0.00 | 0.00% | 0 | 150 | 1.16 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 1,060.00 | 0.75 | 0.83 | 0.86 | -0.33 | -27.74% | 2 | 602 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 1,070.00 | 0.74 | 0.80 | 0.79 | -0.29 | -26.86% | 8 | 245 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 1,080.00 | 0.71 | 0.79 | 0.77 | -0.28 | -26.67% | 892 | 5,431 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 940 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 345 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 15.00 | 0.02 | 0.06 | 0.02 | -0.02 | -50.00% | 2 | 507 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 228 | 2.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 59 | 2.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 177 | 2.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 0.01 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 58 | 2.12 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 40.00 | 0.02 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 146 | 2.17 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 0.05 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 49 | 2.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 50.00 | 0.07 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 469 | 1.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 55.00 | 0.10 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 53 | 1.95 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 60.00 | 0.14 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 621 | 1.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 65.00 | 0.18 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 58 | 1.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 70.00 | 0.23 | 0.31 | 0.24 | -0.12 | -33.34% | 12 | 147 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 75.00 | 0.27 | 0.35 | 0.30 | -0.12 | -28.58% | 1,996 | 288 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 80.00 | 0.32 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 215 | 1.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 85.00 | 0.37 | 0.46 | 0.52 | 0.00 | 0.00% | 0 | 34 | 1.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 90.00 | 0.43 | 0.51 | 0.56 | 0.00 | 0.00% | 0 | 78 | 1.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 95.00 | 0.49 | 0.56 | 0.55 | -0.02 | -3.51% | 2 | 66 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 100.00 | 0.55 | 0.63 | 0.59 | -0.18 | -23.38% | 101 | 1,124 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 105.00 | 0.61 | 0.68 | 0.85 | 0.00 | 0.00% | 0 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 110.00 | 0.68 | 0.75 | 0.65 | -0.25 | -27.78% | 8 | 150 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 115.00 | 0.75 | 0.81 | 0.61 | 0.00 | 0.00% | 0 | 150 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 120.00 | 0.82 | 0.89 | 0.94 | +0.06 | +6.82% | 6 | 622 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 125.00 | 0.89 | 0.98 | 1.08 | 0.00 | 0.00% | 0 | 729 | 1.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 130.00 | 0.97 | 1.06 | 1.32 | 0.00 | 0.00% | 0 | 484 | 1.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 135.00 | 1.05 | 1.12 | 1.15 | -0.15 | -11.54% | 1 | 602 | 1.38 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 140.00 | 1.13 | 1.21 | 1.17 | -0.18 | -13.34% | 2 | 307 | 1.35 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 145.00 | 1.22 | 1.31 | 1.42 | 0.00 | 0.00% | 0 | 311 | 1.32 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 150.00 | 1.31 | 1.39 | 1.36 | -0.01 | -0.73% | 114 | 2,261 | 1.29 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 155.00 | 1.40 | 1.48 | 1.50 | +0.01 | +0.68% | 2 | 259 | 1.26 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 160.00 | 1.50 | 1.58 | 1.50 | -0.22 | -12.80% | 4 | 2,118 | 1.24 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 165.00 | 1.61 | 1.68 | 1.75 | -0.10 | -5.41% | 4 | 1,039 | 1.21 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 170.00 | 1.72 | 1.80 | 1.89 | -0.23 | -10.85% | 1 | 1,299 | 1.19 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 175.00 | 1.83 | 1.92 | 1.94 | 0.00 | 0.00% | 0 | 1,094 | 1.16 | 0.00 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 180.00 | 1.95 | 2.04 | 1.96 | -0.41 | -17.30% | 24 | 730 | 1.14 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 185.00 | 2.08 | 2.15 | 2.35 | -0.09 | -3.69% | 12 | 734 | 1.11 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 190.00 | 2.22 | 2.30 | 2.26 | +0.01 | +0.45% | 2 | 1,231 | 1.09 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 195.00 | 2.36 | 2.44 | 2.81 | 0.00 | 0.00% | 0 | 419 | 1.08 | -0.01 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 200.00 | 2.51 | 2.59 | 2.53 | -0.44 | -14.82% | 116 | 1,708 | 1.05 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 205.00 | 2.67 | 2.77 | 2.20 | 0.00 | 0.00% | 0 | 308 | 1.03 | -0.02 | 0.00 | -0.07 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 210.00 | 2.84 | 2.94 | 2.99 | -0.46 | -13.34% | 3 | 940 | 1.01 | -0.02 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 215.00 | 3.00 | 3.10 | 3.05 | -0.35 | -10.30% | 1 | 257 | 0.98 | -0.02 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 220.00 | 3.20 | 3.30 | 3.52 | -0.43 | -10.89% | 7 | 1,851 | 0.96 | -0.03 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 225.00 | 3.45 | 3.55 | 3.35 | -0.74 | -18.10% | 71 | 445 | 0.94 | -0.03 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 230.00 | 3.65 | 3.80 | 4.17 | +0.22 | +5.57% | 34 | 706 | 0.92 | -0.04 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 235.00 | 3.90 | 4.05 | 4.01 | -0.59 | -12.83% | 33 | 441 | 0.90 | -0.04 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 240.00 | 4.20 | 4.35 | 4.25 | -0.80 | -15.85% | 85 | 814 | 0.89 | -0.05 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 245.00 | 4.55 | 4.70 | 4.60 | -0.75 | -14.02% | 12 | 584 | 0.87 | -0.06 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 250.00 | 4.95 | 5.05 | 4.98 | -1.04 | -17.28% | 501 | 2,049 | 0.85 | -0.07 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 255.00 | 5.30 | 5.50 | 5.41 | -1.02 | -15.87% | 4 | 684 | 0.84 | -0.07 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 260.00 | 5.75 | 5.90 | 5.85 | -0.90 | -13.34% | 7 | 790 | 0.82 | -0.08 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 265.00 | 6.25 | 6.45 | 6.31 | -1.02 | -13.92% | 26 | 342 | 0.81 | -0.09 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 270.00 | 6.80 | 7.00 | 7.15 | -0.72 | -9.15% | 143 | 525 | 0.80 | -0.10 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 275.00 | 7.45 | 7.65 | 7.60 | -0.86 | -10.17% | 2 | 609 | 0.79 | -0.12 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 280.00 | 8.10 | 8.35 | 7.91 | -1.19 | -13.08% | 60 | 581 | 0.78 | -0.13 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 285.00 | 8.85 | 9.10 | 9.00 | -0.80 | -8.17% | 218 | 216 | 0.77 | -0.14 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 290.00 | 9.70 | 9.95 | 9.79 | -1.63 | -14.28% | 20 | 596 | 0.76 | -0.15 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 295.00 | 10.60 | 10.90 | 10.67 | -1.32 | -11.01% | 23 | 487 | 0.75 | -0.17 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 300.00 | 11.65 | 11.85 | 11.80 | -2.20 | -15.72% | 556 | 1,333 | 0.75 | -0.18 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 305.00 | 12.70 | 13.00 | 12.60 | -2.47 | -16.39% | 29 | 195 | 0.74 | -0.20 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 310.00 | 13.90 | 14.30 | 13.97 | -2.60 | -15.70% | 43 | 472 | 0.73 | -0.21 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 315.00 | 15.15 | 15.45 | 15.31 | -2.58 | -14.43% | 27 | 290 | 0.73 | -0.23 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 320.00 | 16.55 | 16.85 | 16.70 | -1.52 | -8.35% | 60 | 438 | 0.72 | -0.24 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 325.00 | 18.10 | 18.35 | 18.15 | -2.85 | -13.58% | 63 | 299 | 0.72 | -0.26 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 330.00 | 19.65 | 19.95 | 20.00 | -2.49 | -11.08% | 56 | 1,112 | 0.71 | -0.28 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 335.00 | 21.35 | 21.70 | 20.86 | -2.88 | -12.14% | 51 | 119 | 0.71 | -0.30 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 340.00 | 23.25 | 23.55 | 23.65 | -0.85 | -3.47% | 81 | 450 | 0.70 | -0.32 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 345.00 | 25.20 | 25.55 | 24.18 | -3.04 | -11.17% | 57 | 145 | 0.70 | -0.34 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 350.00 | 27.30 | 27.65 | 27.09 | -3.91 | -12.62% | 100 | 1,666 | 0.70 | -0.36 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 355.00 | 29.50 | 29.90 | 29.70 | -3.09 | -9.43% | 30 | 168 | 0.70 | -0.38 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 360.00 | 31.90 | 32.25 | 31.99 | -3.26 | -9.25% | 210 | 1,060 | 0.69 | -0.40 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 365.00 | 34.35 | 34.75 | 33.95 | -2.47 | -6.79% | 46 | 157 | 0.69 | -0.42 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 370.00 | 37.00 | 37.30 | 37.10 | -3.35 | -8.29% | 206 | 1,304 | 0.69 | -0.44 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 375.00 | 39.70 | 40.10 | 39.60 | -3.00 | -7.05% | 160 | 546 | 0.69 | -0.46 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 380.00 | 42.55 | 42.95 | 42.64 | -3.36 | -7.31% | 130 | 2,468 | 0.69 | -0.48 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 385.00 | 45.50 | 45.90 | 45.90 | -0.28 | -0.61% | 6 | 334 | 0.69 | -0.50 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 390.00 | 48.50 | 48.95 | 48.69 | -2.54 | -4.96% | 103 | 1,013 | 0.69 | -0.52 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 395.00 | 51.75 | 52.15 | 51.02 | -1.78 | -3.38% | 1 | 192 | 0.69 | -0.54 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 400.00 | 54.85 | 55.45 | 55.00 | -2.58 | -4.49% | 18 | 1,625 | 0.69 | -0.56 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 405.00 | 58.25 | 58.85 | 57.07 | -1.93 | -3.28% | 7 | 124 | 0.70 | -0.57 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 410.00 | 61.90 | 62.35 | 61.17 | -3.81 | -5.87% | 6 | 865 | 0.70 | -0.59 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 415.00 | 65.45 | 65.95 | 64.55 | +0.14 | +0.22% | 6 | 105 | 0.70 | -0.61 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 420.00 | 69.10 | 69.85 | 69.10 | -0.15 | -0.22% | 8 | 168 | 0.70 | -0.63 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 425.00 | 72.90 | 73.45 | 70.94 | -4.56 | -6.04% | 3 | 105 | 0.70 | -0.64 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 430.00 | 76.70 | 77.20 | 74.70 | -3.60 | -4.60% | 2 | 173 | 0.70 | -0.66 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 435.00 | 80.45 | 81.10 | 84.50 | 0.00 | 0.00% | 0 | 71 | 0.71 | -0.67 | 0.00 | -0.36 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 440.00 | 84.35 | 85.30 | 87.00 | 0.00 | 0.00% | 0 | 73 | 0.71 | -0.69 | 0.00 | -0.35 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 445.00 | 88.50 | 89.30 | 87.70 | +19.10 | +27.85% | 1 | 65 | 0.71 | -0.70 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 450.00 | 92.70 | 93.35 | 92.90 | +0.34 | +0.37% | 1 | 197 | 0.72 | -0.71 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 455.00 | 96.80 | 97.50 | 97.70 | +2.90 | +3.06% | 12 | 47 | 0.72 | -0.73 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 460.00 | 100.85 | 101.90 | 89.90 | 0.00 | 0.00% | 0 | 56 | 0.72 | -0.74 | 0.00 | -0.33 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 465.00 | 105.25 | 106.10 | 83.35 | 0.00 | 0.00% | 0 | 19 | 0.72 | -0.75 | 0.00 | -0.32 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 470.00 | 109.55 | 110.45 | 86.50 | 0.00 | 0.00% | 0 | 14 | 0.73 | -0.76 | 0.00 | -0.32 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 475.00 | 113.85 | 114.75 | 114.05 | +9.32 | +8.90% | 19 | 15 | 0.73 | -0.77 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 480.00 | 118.25 | 119.15 | 122.80 | +13.50 | +12.36% | 15 | 84 | 0.74 | -0.78 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 485.00 | 122.85 | 123.65 | 112.85 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.79 | 0.00 | -0.30 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 490.00 | 127.30 | 128.25 | 102.45 | 0.00 | 0.00% | 0 | 29 | 0.74 | -0.80 | 0.00 | -0.29 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 495.00 | 131.65 | 132.85 | 125.90 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.81 | 0.00 | -0.28 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 500.00 | 136.25 | 137.30 | 126.61 | 0.00 | 0.00% | 0 | 183 | 0.75 | -0.82 | 0.00 | -0.28 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 505.00 | 140.80 | 141.95 | % | 0 | 0 | 0.76 | -0.83 | 0.00 | -0.27 | 5/27/2025 2:59:02 PM EST | |||
| 510.00 | 145.35 | 146.55 | 137.15 | 0.00 | 0.00% | 0 | 25 | 0.76 | -0.83 | 0.00 | -0.26 | 5/2/2025 | 5/27/2025 2:59:02 PM EST |
| 515.00 | 150.15 | 151.20 | 126.90 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.84 | 0.00 | -0.26 | 5/8/2025 | 5/27/2025 2:59:02 PM EST |
| 520.00 | 154.90 | 156.10 | 126.15 | 0.00 | 0.00% | 0 | 34 | 0.77 | -0.85 | 0.00 | -0.25 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 525.00 | 159.45 | 160.65 | 141.15 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.85 | 0.00 | -0.24 | 5/15/2025 | 5/27/2025 2:59:02 PM EST |
| 530.00 | 164.05 | 165.30 | 131.23 | 0.00 | 0.00% | 0 | 46 | 0.78 | -0.86 | 0.00 | -0.24 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 535.00 | 168.90 | 170.10 | 141.85 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.87 | 0.00 | -0.23 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 540.00 | 173.60 | 174.85 | 147.05 | 0.00 | 0.00% | 0 | 33 | 0.79 | -0.87 | 0.00 | -0.22 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 545.00 | 178.50 | 179.65 | 150.10 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.88 | 0.00 | -0.22 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 550.00 | 183.10 | 184.45 | 143.95 | 0.00 | 0.00% | 0 | 29 | 0.80 | -0.88 | 0.00 | -0.21 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 555.00 | 187.90 | 189.30 | % | 0 | 0 | 0.80 | -0.89 | 0.00 | -0.20 | 5/27/2025 2:59:02 PM EST | |||
| 560.00 | 192.70 | 194.05 | 166.31 | 0.00 | 0.00% | 0 | 29 | 0.80 | -0.90 | 0.00 | -0.20 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 565.00 | 197.50 | 199.00 | % | 0 | 0 | 0.82 | -0.90 | 0.00 | -0.19 | 5/27/2025 2:59:02 PM EST | |||
| 570.00 | 202.40 | 203.70 | 202.25 | +27.41 | +15.68% | 1 | 5 | 0.82 | -0.90 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 575.00 | 207.15 | 208.65 | % | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.18 | 5/27/2025 2:59:02 PM EST | |||
| 580.00 | 212.00 | 213.50 | 178.60 | 0.00 | 0.00% | 0 | 14 | 0.83 | -0.91 | 0.00 | -0.17 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 585.00 | 216.80 | 218.30 | % | 0 | 0 | 0.83 | -0.92 | 0.00 | -0.17 | 5/27/2025 2:59:02 PM EST | |||
| 590.00 | 221.65 | 223.15 | 194.05 | 0.00 | 0.00% | 0 | 15 | 0.84 | -0.92 | 0.00 | -0.16 | 5/8/2025 | 5/27/2025 2:59:02 PM EST |
| 595.00 | 226.55 | 228.10 | % | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.15 | 5/27/2025 2:59:02 PM EST | |||
| 600.00 | 231.45 | 232.90 | 219.25 | 0.00 | 0.00% | 0 | 87 | 0.85 | -0.93 | 0.00 | -0.15 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 605.00 | 236.50 | 237.85 | % | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.14 | 5/27/2025 2:59:02 PM EST | |||
| 610.00 | 241.15 | 242.75 | 203.45 | 0.00 | 0.00% | 0 | 21 | 0.86 | -0.94 | 0.00 | -0.14 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 615.00 | 246.05 | 247.55 | % | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.13 | 5/27/2025 2:59:02 PM EST | |||
| 620.00 | 250.95 | 252.55 | 250.35 | 0.00 | 0.00% | 0 | 21 | 0.87 | -0.94 | 0.00 | -0.13 | 5/5/2025 | 5/27/2025 2:59:02 PM EST |
| 625.00 | 255.85 | 257.40 | 258.75 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.94 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 630.00 | 260.80 | 262.20 | 231.25 | 0.00 | 0.00% | 0 | 50 | 0.87 | -0.95 | 0.00 | -0.12 | 5/8/2025 | 5/27/2025 2:59:02 PM EST |
| 640.00 | 270.65 | 272.15 | 230.65 | 0.00 | 0.00% | 0 | 34 | 0.89 | -0.95 | 0.00 | -0.11 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 650.00 | 280.50 | 282.00 | 263.05 | 0.00 | 0.00% | 0 | 41 | 0.89 | -0.96 | 0.00 | -0.10 | 5/2/2025 | 5/27/2025 2:59:02 PM EST |
| 660.00 | 290.30 | 291.90 | 254.80 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.96 | 0.00 | -0.09 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 670.00 | 300.20 | 301.80 | 296.82 | +26.52 | +9.82% | 1 | 18 | 0.90 | -0.96 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 680.00 | 310.05 | 311.65 | 380.45 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.08 | 3/19/2025 | 5/27/2025 2:59:02 PM EST |
| 690.00 | 319.95 | 321.60 | 298.40 | 0.00 | 0.00% | 0 | 27 | 1.00 | -0.97 | 0.00 | -0.07 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 700.00 | 329.85 | 331.45 | 306.20 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.97 | 0.00 | -0.07 | 5/15/2025 | 5/27/2025 2:59:02 PM EST |
| 710.00 | 339.75 | 341.40 | 416.35 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.06 | 3/21/2025 | 5/27/2025 2:59:02 PM EST |
| 720.00 | 349.65 | 351.35 | 317.57 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.98 | 0.00 | -0.06 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 730.00 | 359.60 | 361.20 | 319.60 | 0.00 | 0.00% | 0 | 7 | 1.04 | -0.98 | 0.00 | -0.05 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 740.00 | 369.55 | 371.20 | 421.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.05 | 3/27/2025 | 5/27/2025 2:59:02 PM EST |
| 750.00 | 379.50 | 381.10 | 450.98 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.04 | 3/21/2025 | 5/27/2025 2:59:02 PM EST |
| 760.00 | 389.45 | 391.10 | 370.20 | 0.00 | 0.00% | 0 | 9 | 1.09 | -0.99 | 0.00 | -0.04 | 5/2/2025 | 5/27/2025 2:59:02 PM EST |
| 770.00 | 399.50 | 401.05 | 371.10 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.99 | 0.00 | -0.04 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 780.00 | 409.35 | 411.00 | 384.65 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.99 | 0.00 | -0.03 | 5/15/2025 | 5/27/2025 2:59:02 PM EST |
| 790.00 | 419.35 | 420.95 | 485.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 3/20/2025 | 5/27/2025 2:59:02 PM EST |
| 800.00 | 429.30 | 430.90 | 404.35 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.99 | 0.00 | -0.03 | 5/15/2025 | 5/27/2025 2:59:02 PM EST |
| 810.00 | 439.30 | 440.90 | 532.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.03 | 3/5/2025 | 5/27/2025 2:59:02 PM EST |
| 820.00 | 449.25 | 450.95 | 426.40 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.99 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 2:59:02 PM EST |
| 830.00 | 459.25 | 460.85 | 530.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 3/20/2025 | 5/27/2025 2:59:02 PM EST |
| 840.00 | 469.30 | 470.90 | 484.03 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 1/17/2025 | 5/27/2025 2:59:02 PM EST |
| 850.00 | 479.30 | 480.85 | 479.09 | -67.06 | -12.28% | 30 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 860.00 | 489.20 | 490.90 | 564.80 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.02 | 4/7/2025 | 5/27/2025 2:59:02 PM EST |
| 870.00 | 499.20 | 500.85 | 560.30 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 3/6/2025 | 5/27/2025 2:59:02 PM EST |
| 880.00 | 509.25 | 510.85 | 580.50 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 3/6/2025 | 5/27/2025 2:59:02 PM EST |
| 890.00 | 519.25 | 520.95 | 564.95 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 12/26/2024 | 5/27/2025 2:59:02 PM EST |
| 900.00 | 529.25 | 530.85 | 503.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 910.00 | 539.20 | 540.85 | 585.85 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 3/26/2025 | 5/27/2025 2:59:02 PM EST |
| 920.00 | 549.20 | 550.85 | 636.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 3/18/2025 | 5/27/2025 2:59:02 PM EST |
| 930.00 | 559.20 | 560.85 | 593.55 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 5/27/2025 2:59:02 PM EST |
| 940.00 | 569.20 | 570.85 | 684.65 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 2/28/2025 | 5/27/2025 2:59:02 PM EST |
| 950.00 | 579.20 | 580.90 | 572.57 | 0.00 | 0.00% | 0 | 101 | 1.33 | -1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 960.00 | 589.20 | 590.85 | 658.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 3/5/2025 | 5/27/2025 2:59:02 PM EST |
| 970.00 | 599.20 | 600.85 | 657.75 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 3/6/2025 | 5/27/2025 2:59:02 PM EST |
| 980.00 | 609.35 | 610.85 | 682.50 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 3/6/2025 | 5/27/2025 2:59:02 PM EST |
| 990.00 | 619.20 | 620.85 | 666.20 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:59:02 PM EST |
| 1,000.00 | 629.20 | 630.90 | 578.50 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:02 PM EST |
| 1,010.00 | 639.20 | 640.90 | 753.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:59:02 PM EST |
| 1,020.00 | 649.40 | 650.85 | 603.89 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 1,030.00 | 659.40 | 660.85 | 731.25 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 2:59:02 PM EST |
| 1,040.00 | 669.35 | 670.90 | 629.10 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 1,050.00 | 679.20 | 680.85 | 793.45 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:59:02 PM EST |
| 1,060.00 | 689.20 | 690.90 | 742.40 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:59:02 PM EST |
| 1,070.00 | 699.15 | 701.00 | 768.90 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 2:59:02 PM EST |
| 1,080.00 | 709.40 | 710.85 | 693.50 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:59:02 PM EST |