Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $379.76 as of 6/13/2025 3:40:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 263.15 | 265.25 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 253.30 | 255.40 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 243.40 | 245.55 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 233.60 | 235.70 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 223.75 | 225.90 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 213.95 | 216.05 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 180.00 | 204.15 | 206.25 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 190.00 | 194.40 | 196.45 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 200.00 | 184.80 | 186.45 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 210.00 | 174.85 | 176.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 220.00 | 165.15 | 166.85 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 225.00 | 160.25 | 161.95 | 158.60 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 230.00 | 155.40 | 157.25 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 235.00 | 150.55 | 152.20 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 240.00 | 145.70 | 147.35 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 245.00 | 140.85 | 142.50 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 136.05 | 137.85 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 255.00 | 131.20 | 132.80 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 126.40 | 128.00 | 125.65 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.97 | 0.00 | -0.09 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 265.00 | 121.60 | 123.20 | % | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 116.90 | 118.45 | % | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 112.10 | 113.70 | % | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.13 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 107.40 | 109.00 | % | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.14 | 6/13/2025 4:00:01 PM EST | |||
| 285.00 | 102.75 | 104.05 | 96.05 | % | 1 | 0 | 0.75 | 0.93 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 290.00 | 98.10 | 99.65 | % | 0 | 0 | 0.75 | 0.92 | 0.00 | -0.17 | 6/13/2025 4:00:01 PM EST | |||
| 295.00 | 93.50 | 94.80 | 86.72 | -18.40 | -17.51% | 1 | 1 | 0.73 | 0.91 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 300.00 | 89.15 | 90.20 | 87.22 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.90 | 0.00 | -0.20 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 305.00 | 84.50 | 85.85 | % | 0 | 0 | 0.68 | 0.88 | 0.00 | -0.21 | 6/13/2025 4:00:01 PM EST | |||
| 310.00 | 80.30 | 81.50 | 88.47 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.87 | 0.00 | -0.23 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 315.00 | 75.95 | 77.20 | % | 0 | 0 | 0.66 | 0.85 | 0.00 | -0.24 | 6/13/2025 4:00:01 PM EST | |||
| 320.00 | 71.80 | 72.75 | 68.22 | -3.23 | -4.53% | 1 | 14 | 0.65 | 0.84 | 0.00 | -0.26 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 325.00 | 67.60 | 68.60 | % | 0 | 0 | 0.63 | 0.82 | 0.00 | -0.27 | 6/13/2025 4:00:01 PM EST | |||
| 330.00 | 63.55 | 64.85 | 62.14 | -5.81 | -8.55% | 1 | 7 | 0.62 | 0.80 | 0.00 | -0.28 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 335.00 | 59.65 | 60.75 | 66.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.78 | 0.00 | -0.30 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 340.00 | 55.90 | 56.95 | 63.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.76 | 0.00 | -0.31 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 345.00 | 52.20 | 53.60 | 60.13 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.74 | 0.00 | -0.32 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 350.00 | 48.65 | 49.80 | 47.42 | -3.16 | -6.25% | 3 | 4 | 0.60 | 0.71 | 0.00 | -0.33 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 355.00 | 45.30 | 46.50 | 46.21 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.69 | 0.00 | -0.34 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 360.00 | 42.10 | 43.20 | 42.00 | -0.40 | -0.95% | 3 | 60 | 0.59 | 0.67 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 365.00 | 39.00 | 40.15 | 38.40 | -10.08 | -20.80% | 3 | 7 | 0.58 | 0.64 | 0.01 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 370.00 | 36.35 | 37.25 | 35.45 | -0.14 | -0.40% | 4 | 4 | 0.58 | 0.61 | 0.01 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 375.00 | 33.40 | 34.45 | 32.00 | +1.28 | +4.17% | 11 | 13 | 0.57 | 0.59 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 380.00 | 30.75 | 31.90 | 30.95 | +2.50 | +8.79% | 33 | 44 | 0.57 | 0.56 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 385.00 | 28.30 | 29.35 | 25.00 | -2.21 | -8.13% | 2 | 45 | 0.57 | 0.53 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 390.00 | 26.15 | 27.40 | 26.70 | +0.40 | +1.53% | 19 | 51 | 0.57 | 0.51 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 395.00 | 24.25 | 24.90 | 23.00 | +0.48 | +2.14% | 15 | 29 | 0.57 | 0.48 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 400.00 | 22.35 | 22.90 | 22.37 | +2.02 | +9.93% | 144 | 281 | 0.56 | 0.45 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 405.00 | 20.45 | 21.05 | 17.65 | -4.30 | -19.59% | 69 | 84 | 0.57 | 0.42 | 0.01 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 410.00 | 18.75 | 19.35 | 17.15 | -0.04 | -0.24% | 22 | 10 | 0.56 | 0.40 | 0.01 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 415.00 | 17.15 | 17.85 | 13.88 | -2.47 | -15.11% | 21 | 56 | 0.57 | 0.38 | 0.01 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 420.00 | 15.80 | 16.30 | 16.30 | +2.20 | +15.61% | 29 | 52 | 0.57 | 0.35 | 0.01 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 425.00 | 14.40 | 15.15 | 14.51 | +0.07 | +0.49% | 62 | 47 | 0.57 | 0.33 | 0.00 | -0.33 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 430.00 | 13.30 | 13.80 | 13.05 | +1.25 | +10.60% | 33 | 18 | 0.57 | 0.31 | 0.00 | -0.32 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 435.00 | 12.15 | 12.80 | 12.34 | +0.34 | +2.84% | 14 | 21 | 0.57 | 0.29 | 0.00 | -0.31 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 440.00 | 11.20 | 11.80 | 9.75 | -0.25 | -2.50% | 54 | 166 | 0.58 | 0.27 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 445.00 | 10.25 | 10.80 | 9.08 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.26 | 0.00 | -0.29 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 450.00 | 9.55 | 10.00 | 9.67 | +1.04 | +12.06% | 171 | 171 | 0.58 | 0.24 | 0.00 | -0.29 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 455.00 | 8.75 | 9.25 | 8.78 | +0.68 | +8.40% | 1 | 17 | 0.59 | 0.22 | 0.00 | -0.28 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 460.00 | 8.10 | 8.60 | 8.00 | -0.50 | -5.89% | 4 | 43 | 0.59 | 0.21 | 0.00 | -0.27 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 465.00 | 7.50 | 7.95 | 7.84 | +0.14 | +1.82% | 1 | 13 | 0.59 | 0.20 | 0.00 | -0.26 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 470.00 | 6.95 | 7.40 | 7.12 | +0.37 | +5.49% | 31 | 6 | 0.60 | 0.18 | 0.00 | -0.25 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 475.00 | 6.45 | 6.90 | 6.74 | -0.61 | -8.30% | 6 | 5 | 0.60 | 0.17 | 0.00 | -0.24 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 480.00 | 6.00 | 6.40 | 5.80 | 0.00 | 0.00% | 0 | 105 | 0.61 | 0.16 | 0.00 | -0.23 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 485.00 | 5.70 | 6.00 | 5.78 | +0.23 | +4.15% | 30 | 21 | 0.61 | 0.15 | 0.00 | -0.22 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 490.00 | 5.25 | 5.60 | 5.49 | +0.11 | +2.05% | 22 | 6 | 0.62 | 0.14 | 0.00 | -0.21 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 495.00 | 5.00 | 5.25 | 5.02 | +0.62 | +14.10% | 44 | 20 | 0.62 | 0.13 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 500.00 | 4.70 | 4.95 | 4.65 | +0.45 | +10.72% | 76 | 108 | 0.63 | 0.12 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 505.00 | 4.35 | 4.65 | 4.00 | -0.30 | -6.98% | 14 | 8 | 0.63 | 0.11 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 510.00 | 4.15 | 4.40 | 4.10 | +0.40 | +10.82% | 87 | 3 | 0.64 | 0.10 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 515.00 | 3.90 | 4.15 | 3.68 | -1.47 | -28.55% | 51 | 6 | 0.65 | 0.09 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 520.00 | 3.70 | 3.95 | 3.65 | -0.35 | -8.75% | 66 | 32 | 0.65 | 0.09 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 525.00 | 3.45 | 3.75 | 3.45 | +0.10 | +2.99% | 2 | 3 | 0.66 | 0.08 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 530.00 | 3.25 | 3.55 | 2.65 | -0.45 | -14.52% | 9 | 3 | 0.66 | 0.08 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 535.00 | 3.10 | 3.40 | 3.15 | % | 1 | 0 | 0.67 | 0.07 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 540.00 | 2.94 | 3.25 | 2.55 | -0.18 | -6.60% | 1 | 41 | 0.68 | 0.06 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 545.00 | 2.80 | 3.10 | 2.40 | -0.35 | -12.73% | 1 | 2 | 0.68 | 0.06 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 550.00 | 2.67 | 2.96 | 2.76 | -0.07 | -2.48% | 2 | 40 | 0.69 | 0.05 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 555.00 | 2.55 | 2.84 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.05 | 0.00 | -0.10 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 560.00 | 2.43 | 2.72 | 2.53 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.05 | 0.00 | -0.10 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 565.00 | 2.33 | 2.59 | 2.32 | % | 8 | 0 | 0.71 | 0.04 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 570.00 | 2.23 | 2.50 | % | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 575.00 | 2.14 | 2.41 | % | 0 | 0 | 0.72 | 0.04 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 580.00 | 2.05 | 2.32 | 2.14 | +0.08 | +3.89% | 6 | 74 | 0.73 | 0.03 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 590.00 | 1.90 | 2.14 | % | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 600.00 | 1.81 | 1.97 | 1.82 | -0.07 | -3.71% | 45 | 12 | 0.75 | 0.02 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 610.00 | 1.64 | 1.88 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 620.00 | 1.54 | 1.76 | % | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 630.00 | 1.44 | 1.66 | 1.32 | % | 1 | 0 | 0.79 | 0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 640.00 | 1.35 | 1.58 | 1.98 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.01 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 650.00 | 1.31 | 1.45 | 1.24 | -0.05 | -3.88% | 8 | 2 | 0.80 | 0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 660.00 | 1.19 | 1.40 | 1.22 | % | 1 | 0 | 0.81 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 670.00 | 1.13 | 1.33 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 680.00 | 1.06 | 1.15 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 690.00 | 1.00 | 1.10 | 1.10 | % | 1 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 700.00 | 0.97 | 1.05 | 1.05 | +0.05 | +5.00% | 2 | 4 | 0.85 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 710.00 | 0.90 | 1.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 720.00 | 0.89 | 0.93 | 0.90 | % | 63 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 730.00 | 0.85 | 0.90 | 0.87 | % | 124 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 740.00 | 0.79 | 0.80 | 0.80 | 0.00 | 0.00% | 163 | 56 | 0.89 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.36 | 0.53 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 130.00 | 0.45 | 0.62 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 140.00 | 0.56 | 0.72 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 150.00 | 0.67 | 0.84 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 160.00 | 0.79 | 0.97 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 170.00 | 0.91 | 1.12 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 180.00 | 1.04 | 1.27 | 1.01 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 190.00 | 1.18 | 1.43 | 1.08 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 200.00 | 1.37 | 1.56 | 1.40 | +0.15 | +12.00% | 2 | 40 | 1.08 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 210.00 | 1.50 | 1.77 | 1.45 | % | 1 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 220.00 | 1.68 | 1.97 | 1.87 | +0.29 | +18.36% | 1 | 11 | 0.98 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 225.00 | 1.77 | 2.08 | 1.79 | % | 1 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 230.00 | 1.88 | 2.19 | 1.90 | +0.32 | +20.26% | 7 | 2 | 0.93 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 235.00 | 2.04 | 2.29 | 2.10 | % | 3 | 0 | 0.91 | -0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 240.00 | 2.10 | 2.43 | 2.14 | +0.32 | +17.59% | 2 | 4 | 0.88 | -0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 245.00 | 2.22 | 2.56 | 2.02 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.02 | 0.00 | -0.06 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 250.00 | 2.42 | 2.60 | 2.50 | +0.40 | +19.05% | 206 | 600 | 0.84 | -0.02 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 255.00 | 2.55 | 2.81 | 2.04 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.03 | 0.00 | -0.08 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 260.00 | 2.73 | 2.97 | 2.74 | +0.32 | +13.23% | 4 | 3 | 0.80 | -0.03 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 265.00 | 2.82 | 3.15 | 3.03 | +0.43 | +16.54% | 4 | 11 | 0.77 | -0.04 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 270.00 | 3.10 | 3.35 | 3.05 | +0.39 | +14.67% | 3 | 4 | 0.76 | -0.04 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 275.00 | 3.35 | 3.60 | 3.37 | +0.23 | +7.33% | 1 | 31 | 0.74 | -0.05 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 280.00 | 3.60 | 3.85 | 3.45 | +0.36 | +11.65% | 40 | 13 | 0.72 | -0.06 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 285.00 | 3.85 | 4.20 | 3.25 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.07 | 0.00 | -0.15 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 290.00 | 4.25 | 4.50 | 4.90 | +1.30 | +36.12% | 4 | 3 | 0.69 | -0.08 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 295.00 | 4.60 | 4.90 | 4.82 | +0.75 | +18.43% | 64 | 44 | 0.67 | -0.09 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 300.00 | 5.05 | 5.30 | 5.21 | +1.25 | +31.57% | 224 | 964 | 0.66 | -0.10 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 305.00 | 5.55 | 5.85 | 5.83 | +1.13 | +24.05% | 10 | 4 | 0.65 | -0.12 | 0.00 | -0.21 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 310.00 | 6.15 | 6.40 | 6.45 | +0.94 | +17.06% | 2 | 5 | 0.64 | -0.13 | 0.00 | -0.23 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 315.00 | 6.80 | 7.10 | 7.45 | +1.11 | +17.51% | 5 | 20 | 0.63 | -0.15 | 0.00 | -0.24 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 320.00 | 7.60 | 7.85 | 7.80 | +0.71 | +10.02% | 12 | 18 | 0.61 | -0.16 | 0.00 | -0.26 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 325.00 | 8.35 | 8.80 | 9.15 | +1.38 | +17.77% | 63 | 58 | 0.61 | -0.18 | 0.00 | -0.27 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 330.00 | 9.30 | 9.80 | 10.50 | +1.50 | +16.67% | 6 | 43 | 0.60 | -0.20 | 0.00 | -0.28 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 335.00 | 10.45 | 10.85 | 11.10 | +1.10 | +11.00% | 44 | 30 | 0.59 | -0.22 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 340.00 | 11.65 | 12.10 | 12.00 | +2.40 | +25.00% | 22 | 152 | 0.59 | -0.24 | 0.00 | -0.31 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 345.00 | 12.95 | 13.45 | 13.25 | +1.48 | +12.58% | 16 | 18 | 0.58 | -0.26 | 0.00 | -0.32 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 350.00 | 14.40 | 14.85 | 14.74 | +0.56 | +3.95% | 249 | 65 | 0.57 | -0.29 | 0.00 | -0.33 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 355.00 | 15.75 | 16.50 | 17.33 | +2.64 | +17.98% | 2 | 30 | 0.57 | -0.31 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 360.00 | 17.75 | 18.25 | 19.12 | +2.27 | +13.48% | 4 | 87 | 0.57 | -0.33 | 0.00 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 365.00 | 19.60 | 20.15 | 20.80 | +4.30 | +26.07% | 82 | 22 | 0.56 | -0.36 | 0.01 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 370.00 | 21.65 | 22.20 | 21.76 | +3.51 | +19.24% | 218 | 52 | 0.56 | -0.39 | 0.01 | -0.35 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 375.00 | 23.75 | 24.50 | 24.73 | +1.57 | +6.78% | 5 | 8 | 0.55 | -0.41 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 380.00 | 26.25 | 26.80 | 26.36 | -0.64 | -2.37% | 230 | 412 | 0.55 | -0.44 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 385.00 | 28.65 | 29.45 | 30.18 | +3.18 | +11.78% | 2 | 20 | 0.55 | -0.47 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 390.00 | 31.45 | 32.05 | 31.68 | +2.71 | +9.36% | 207 | 689 | 0.55 | -0.49 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 395.00 | 34.10 | 35.25 | 37.34 | +5.89 | +18.73% | 10 | 36 | 0.55 | -0.52 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 400.00 | 37.30 | 38.00 | 39.07 | +4.77 | +13.91% | 24 | 620 | 0.55 | -0.55 | 0.01 | -0.36 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 405.00 | 40.20 | 41.50 | % | 0 | 0 | 0.55 | -0.58 | 0.01 | -0.35 | 6/13/2025 4:00:01 PM EST | |||
| 410.00 | 43.70 | 44.60 | 42.70 | 0.00 | 0.00% | 0 | 200 | 0.55 | -0.60 | 0.01 | -0.35 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 415.00 | 46.95 | 48.15 | 48.12 | -3.26 | -6.35% | 1 | 1 | 0.55 | -0.62 | 0.01 | -0.34 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 420.00 | 50.55 | 51.85 | % | 0 | 0 | 0.55 | -0.65 | 0.01 | -0.34 | 6/13/2025 4:00:01 PM EST | |||
| 425.00 | 54.20 | 55.45 | % | 0 | 0 | 0.55 | -0.67 | 0.00 | -0.33 | 6/13/2025 4:00:01 PM EST | |||
| 430.00 | 58.05 | 59.25 | % | 0 | 0 | 0.55 | -0.69 | 0.00 | -0.32 | 6/13/2025 4:00:01 PM EST | |||
| 435.00 | 61.95 | 63.20 | % | 0 | 0 | 0.56 | -0.71 | 0.00 | -0.31 | 6/13/2025 4:00:01 PM EST | |||
| 440.00 | 65.90 | 67.25 | 68.70 | % | 2 | 0 | 0.55 | -0.73 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 445.00 | 69.95 | 71.35 | % | 0 | 0 | 0.56 | -0.74 | 0.00 | -0.29 | 6/13/2025 4:00:01 PM EST | |||
| 450.00 | 74.15 | 75.50 | 68.97 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.76 | 0.00 | -0.29 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 455.00 | 78.45 | 79.80 | 73.07 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.78 | 0.00 | -0.28 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 460.00 | 82.80 | 84.15 | % | 0 | 0 | 0.56 | -0.79 | 0.00 | -0.27 | 6/13/2025 4:00:01 PM EST | |||
| 465.00 | 87.20 | 88.50 | 90.18 | % | 2 | 0 | 0.57 | -0.80 | 0.00 | -0.26 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 470.00 | 91.65 | 93.00 | % | 0 | 0 | 0.57 | -0.82 | 0.00 | -0.25 | 6/13/2025 4:00:01 PM EST | |||
| 475.00 | 95.95 | 97.45 | % | 0 | 0 | 0.58 | -0.83 | 0.00 | -0.24 | 6/13/2025 4:00:01 PM EST | |||
| 480.00 | 100.85 | 102.00 | % | 0 | 0 | 0.57 | -0.84 | 0.00 | -0.23 | 6/13/2025 4:00:01 PM EST | |||
| 485.00 | 105.45 | 106.60 | % | 0 | 0 | 0.59 | -0.85 | 0.00 | -0.22 | 6/13/2025 4:00:01 PM EST | |||
| 490.00 | 110.05 | 111.25 | % | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.21 | 6/13/2025 4:00:01 PM EST | |||
| 495.00 | 114.55 | 116.10 | % | 0 | 0 | 0.60 | -0.87 | 0.00 | -0.20 | 6/13/2025 4:00:01 PM EST | |||
| 500.00 | 119.45 | 120.65 | % | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.19 | 6/13/2025 4:00:01 PM EST | |||
| 505.00 | 123.95 | 125.55 | % | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.18 | 6/13/2025 4:00:01 PM EST | |||
| 510.00 | 128.60 | 130.30 | % | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.17 | 6/13/2025 4:00:01 PM EST | |||
| 515.00 | 133.50 | 135.10 | % | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.16 | 6/13/2025 4:00:01 PM EST | |||
| 520.00 | 138.30 | 139.90 | % | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.15 | 6/13/2025 4:00:01 PM EST | |||
| 525.00 | 143.20 | 144.70 | % | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.15 | 6/13/2025 4:00:01 PM EST | |||
| 530.00 | 147.95 | 149.55 | % | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.14 | 6/13/2025 4:00:01 PM EST | |||
| 535.00 | 152.70 | 154.40 | % | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.13 | 6/13/2025 4:00:01 PM EST | |||
| 540.00 | 157.60 | 159.25 | % | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.12 | 6/13/2025 4:00:01 PM EST | |||
| 545.00 | 162.45 | 164.15 | % | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 550.00 | 167.35 | 169.00 | % | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 555.00 | 172.20 | 173.90 | % | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 560.00 | 177.20 | 178.85 | % | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 565.00 | 181.90 | 183.75 | % | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 570.00 | 186.80 | 188.65 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 575.00 | 191.75 | 193.55 | % | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 580.00 | 196.65 | 198.50 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 590.00 | 206.65 | 208.40 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 600.00 | 216.65 | 218.10 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 610.00 | 226.50 | 228.20 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 620.00 | 236.30 | 238.20 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 630.00 | 246.25 | 248.10 | 241.35 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 640.00 | 256.40 | 258.05 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 650.00 | 266.15 | 268.00 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 660.00 | 276.10 | 277.95 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 670.00 | 286.10 | 287.95 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 680.00 | 296.10 | 297.90 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 690.00 | 306.10 | 307.95 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 700.00 | 316.25 | 317.75 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 710.00 | 326.05 | 327.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 720.00 | 336.05 | 337.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 730.00 | 346.05 | 347.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 740.00 | 356.05 | 357.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST |