Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $369.03 as of 6/20/2025 3:52:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 319.45 | 321.60 | 332.55 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 314.55 | 316.65 | 363.61 | 0.00 | 0.00% | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 309.60 | 311.70 | 359.32 | 0.00 | 0.00% | 0 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 304.55 | 306.80 | 358.10 | 0.00 | 0.00% | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 299.70 | 301.90 | 346.53 | 0.00 | 0.00% | 0 | 11 | 10.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 294.75 | 296.90 | 344.01 | 0.00 | 0.00% | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 289.85 | 292.00 | 336.61 | 0.00 | 0.00% | 0 | 10 | 5.54 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:01 PM EST |
| 85.00 | 284.85 | 287.05 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 279.90 | 282.15 | 282.58 | 0.00 | 0.00% | 0 | 7 | 3.24 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 275.10 | 277.25 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 100.00 | 270.15 | 272.25 | 269.25 | 0.00 | 0.00% | 0 | 8 | 2.34 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 4:00:01 PM EST |
| 105.00 | 265.25 | 267.40 | 312.05 | 0.00 | 0.00% | 0 | 2 | 2.30 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 6/20/2025 4:00:01 PM EST |
| 110.00 | 260.35 | 262.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 115.00 | 255.50 | 257.60 | 271.93 | 0.00 | 0.00% | 0 | 4 | 1.73 | 1.00 | 0.00 | -0.02 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 120.00 | 250.60 | 252.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 125.00 | 245.70 | 247.85 | 288.80 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.03 | 5/19/2025 | 6/20/2025 4:00:01 PM EST |
| 130.00 | 240.80 | 242.95 | 247.05 | 0.00 | 0.00% | 0 | 7 | 1.66 | 1.00 | 0.00 | -0.03 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 135.00 | 235.95 | 238.05 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 140.00 | 230.95 | 233.15 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 145.00 | 226.15 | 228.30 | 244.29 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.99 | 0.00 | -0.04 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 150.00 | 221.30 | 223.40 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.05 | 6/20/2025 4:00:01 PM EST | |||
| 155.00 | 216.35 | 218.50 | 213.25 | 0.00 | 0.00% | 0 | 15 | 1.39 | 0.99 | 0.00 | -0.05 | 6/5/2025 | 6/20/2025 4:00:01 PM EST |
| 160.00 | 211.50 | 213.60 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.06 | 6/20/2025 4:00:01 PM EST | |||
| 165.00 | 206.60 | 208.70 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.07 | 6/20/2025 4:00:01 PM EST | |||
| 170.00 | 201.80 | 203.80 | 195.98 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.98 | 0.00 | -0.07 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 175.00 | 196.90 | 198.95 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.08 | 6/20/2025 4:00:01 PM EST | |||
| 180.00 | 192.00 | 194.05 | 193.52 | -9.61 | -4.74% | 3 | 6 | 1.16 | 0.98 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 185.00 | 187.20 | 189.15 | 218.74 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.97 | 0.00 | -0.10 | 5/15/2025 | 6/20/2025 4:00:01 PM EST |
| 190.00 | 182.35 | 184.30 | % | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.10 | 6/20/2025 4:00:01 PM EST | |||
| 195.00 | 177.50 | 179.40 | 228.80 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.97 | 0.00 | -0.11 | 5/21/2025 | 6/20/2025 4:00:01 PM EST |
| 200.00 | 172.65 | 174.45 | 177.00 | -1.50 | -0.84% | 10 | 20 | 1.04 | 0.96 | 0.00 | -0.12 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 205.00 | 167.80 | 169.70 | % | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.13 | 6/20/2025 4:00:01 PM EST | |||
| 210.00 | 162.95 | 164.80 | 198.00 | 0.00 | 0.00% | 0 | 25 | 0.98 | 0.95 | 0.00 | -0.14 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 215.00 | 158.10 | 159.95 | 180.42 | 0.00 | 0.00% | 0 | 28 | 0.89 | 0.95 | 0.00 | -0.15 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 220.00 | 153.30 | 155.15 | 158.50 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.94 | 0.00 | -0.16 | 5/29/2025 | 6/20/2025 4:00:01 PM EST |
| 225.00 | 148.45 | 150.30 | % | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.17 | 6/20/2025 4:00:01 PM EST | |||
| 230.00 | 143.65 | 145.55 | 144.14 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.93 | 0.00 | -0.18 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 235.00 | 138.95 | 140.75 | % | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.18 | 6/20/2025 4:00:01 PM EST | |||
| 240.00 | 134.05 | 135.95 | 158.35 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.92 | 0.00 | -0.19 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 245.00 | 129.40 | 131.20 | 145.68 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.91 | 0.00 | -0.20 | 6/3/2025 | 6/20/2025 4:00:01 PM EST |
| 250.00 | 124.65 | 126.40 | 124.03 | -4.62 | -3.60% | 1 | 140 | 0.80 | 0.91 | 0.00 | -0.21 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 255.00 | 120.00 | 121.80 | 130.50 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.90 | 0.00 | -0.22 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 260.00 | 115.40 | 117.05 | 115.05 | -5.67 | -4.70% | 51 | 180 | 0.76 | 0.89 | 0.00 | -0.22 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 265.00 | 110.70 | 112.50 | 127.62 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.88 | 0.00 | -0.23 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 270.00 | 106.15 | 107.85 | 107.00 | 0.00 | 0.00% | 0 | 204 | 0.70 | 0.88 | 0.00 | -0.24 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 275.00 | 101.90 | 103.35 | 110.77 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.87 | 0.00 | -0.24 | 6/5/2025 | 6/20/2025 4:00:01 PM EST |
| 280.00 | 97.30 | 98.85 | 99.12 | 0.00 | 0.00% | 0 | 119 | 0.70 | 0.86 | 0.00 | -0.25 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 285.00 | 92.90 | 94.45 | 92.50 | -12.84 | -12.19% | 2 | 15 | 0.66 | 0.85 | 0.00 | -0.25 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 290.00 | 88.60 | 90.00 | 88.48 | -2.00 | -2.21% | 1 | 107 | 0.68 | 0.84 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 295.00 | 84.50 | 85.80 | 94.10 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.83 | 0.00 | -0.26 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 300.00 | 80.40 | 81.50 | 80.80 | -0.30 | -0.37% | 96 | 312 | 0.66 | 0.82 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 305.00 | 76.10 | 77.45 | 76.45 | -2.08 | -2.65% | 5 | 16 | 0.65 | 0.81 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 310.00 | 72.10 | 73.45 | 73.75 | -5.85 | -7.35% | 25 | 26 | 0.62 | 0.80 | 0.00 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 315.00 | 68.25 | 69.50 | 67.35 | -3.90 | -5.48% | 20 | 42 | 0.63 | 0.78 | 0.00 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 320.00 | 64.50 | 65.70 | 64.40 | -4.07 | -5.95% | 4 | 155 | 0.62 | 0.77 | 0.00 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 325.00 | 60.95 | 62.10 | 70.64 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.76 | 0.00 | -0.27 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 330.00 | 57.45 | 58.45 | 56.80 | -2.70 | -4.54% | 8 | 78 | 0.61 | 0.74 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 335.00 | 54.05 | 55.05 | 58.17 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.72 | 0.00 | -0.28 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 340.00 | 50.80 | 51.70 | 49.12 | -6.88 | -12.29% | 1 | 53 | 0.59 | 0.70 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 345.00 | 47.65 | 48.55 | 63.00 | 0.00 | 0.00% | 0 | 45 | 0.60 | 0.68 | 0.00 | -0.28 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 350.00 | 44.50 | 45.50 | 45.12 | -1.08 | -2.34% | 95 | 483 | 0.58 | 0.66 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 355.00 | 41.75 | 42.60 | 40.95 | -5.15 | -11.18% | 5 | 60 | 0.59 | 0.63 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 360.00 | 39.05 | 39.85 | 38.44 | -1.56 | -3.90% | 26 | 175 | 0.57 | 0.61 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 365.00 | 36.45 | 37.20 | 35.90 | -1.70 | -4.53% | 45 | 482 | 0.58 | 0.58 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 370.00 | 33.85 | 34.75 | 34.30 | -0.64 | -1.84% | 143 | 677 | 0.57 | 0.56 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 375.00 | 31.70 | 32.40 | 31.55 | -0.95 | -2.93% | 83 | 290 | 0.58 | 0.52 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 380.00 | 29.60 | 30.15 | 29.95 | -1.05 | -3.39% | 904 | 421 | 0.57 | 0.50 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 385.00 | 27.50 | 28.05 | 26.87 | -2.08 | -7.19% | 63 | 316 | 0.58 | 0.47 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 390.00 | 25.60 | 26.10 | 25.75 | -1.10 | -4.10% | 43 | 418 | 0.57 | 0.45 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 395.00 | 23.80 | 24.25 | 24.01 | -0.69 | -2.80% | 79 | 277 | 0.58 | 0.42 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 400.00 | 22.00 | 22.50 | 22.40 | -0.75 | -3.24% | 386 | 1,361 | 0.57 | 0.40 | 0.01 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 405.00 | 20.60 | 20.95 | 20.50 | -1.05 | -4.88% | 33 | 621 | 0.58 | 0.37 | 0.01 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 410.00 | 19.10 | 19.45 | 19.35 | -0.89 | -4.40% | 85 | 581 | 0.57 | 0.36 | 0.00 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 415.00 | 17.70 | 18.10 | 17.40 | -1.35 | -7.20% | 12 | 246 | 0.58 | 0.33 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 420.00 | 16.45 | 16.80 | 16.12 | -1.78 | -9.95% | 227 | 738 | 0.58 | 0.32 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 425.00 | 15.30 | 15.65 | 15.06 | -1.24 | -7.61% | 29 | 197 | 0.58 | 0.30 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 430.00 | 14.25 | 14.55 | 14.80 | -0.40 | -2.64% | 40 | 315 | 0.58 | 0.28 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 435.00 | 13.30 | 13.55 | 13.28 | -2.32 | -14.88% | 221 | 171 | 0.59 | 0.27 | 0.00 | -0.25 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 440.00 | 12.35 | 12.65 | 12.10 | -1.05 | -7.99% | 74 | 189 | 0.59 | 0.26 | 0.00 | -0.25 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 445.00 | 11.50 | 11.80 | 11.69 | -0.61 | -4.96% | 18 | 349 | 0.58 | 0.25 | 0.00 | -0.25 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 450.00 | 10.75 | 11.05 | 10.90 | -0.57 | -4.97% | 231 | 869 | 0.59 | 0.23 | 0.00 | -0.25 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 455.00 | 10.05 | 10.30 | 10.01 | -1.03 | -9.33% | 31 | 77 | 0.60 | 0.22 | 0.00 | -0.24 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 460.00 | 9.45 | 9.65 | 9.52 | -1.28 | -11.86% | 10 | 168 | 0.60 | 0.21 | 0.00 | -0.24 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 465.00 | 8.80 | 9.05 | 8.65 | -1.25 | -12.63% | 47 | 152 | 0.60 | 0.21 | 0.00 | -0.24 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 470.00 | 8.30 | 8.50 | 8.53 | -0.72 | -7.79% | 9 | 843 | 0.60 | 0.20 | 0.00 | -0.24 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 475.00 | 7.80 | 8.00 | 8.04 | -0.39 | -4.63% | 4 | 256 | 0.61 | 0.19 | 0.00 | -0.23 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 480.00 | 7.35 | 7.50 | 7.35 | -0.89 | -10.81% | 120 | 340 | 0.61 | 0.18 | 0.00 | -0.23 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 485.00 | 6.90 | 7.10 | 7.00 | -1.20 | -14.64% | 24 | 122 | 0.61 | 0.18 | 0.00 | -0.23 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 490.00 | 6.50 | 6.70 | 6.53 | -0.56 | -7.90% | 20 | 491 | 0.62 | 0.17 | 0.00 | -0.22 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 495.00 | 6.15 | 6.35 | 6.09 | -1.01 | -14.23% | 27 | 145 | 0.63 | 0.16 | 0.00 | -0.22 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 500.00 | 5.80 | 6.00 | 5.94 | -0.41 | -6.46% | 319 | 1,919 | 0.63 | 0.16 | 0.00 | -0.22 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 505.00 | 5.50 | 5.70 | 6.45 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.15 | 0.00 | -0.21 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 510.00 | 5.20 | 5.40 | 5.55 | -1.90 | -25.51% | 3 | 151 | 0.64 | 0.15 | 0.00 | -0.21 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 515.00 | 4.95 | 5.15 | 6.55 | 0.00 | 0.00% | 0 | 87 | 0.64 | 0.14 | 0.00 | -0.21 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 520.00 | 4.70 | 4.90 | 4.70 | -1.20 | -20.34% | 4 | 143 | 0.65 | 0.13 | 0.00 | -0.20 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 525.00 | 4.50 | 4.65 | 4.60 | -0.46 | -9.10% | 33 | 237 | 0.65 | 0.13 | 0.00 | -0.20 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 530.00 | 4.30 | 4.45 | 4.70 | -0.27 | -5.44% | 2 | 99 | 0.65 | 0.13 | 0.00 | -0.20 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 535.00 | 4.10 | 4.25 | 4.60 | -0.89 | -16.22% | 25 | 30 | 0.66 | 0.12 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 540.00 | 3.90 | 4.05 | 3.95 | -0.65 | -14.13% | 40 | 141 | 0.67 | 0.12 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 545.00 | 3.70 | 3.90 | 4.11 | -1.73 | -29.63% | 1 | 18 | 0.67 | 0.11 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 550.00 | 3.55 | 3.70 | 3.60 | -0.40 | -10.00% | 54 | 1,847 | 0.68 | 0.11 | 0.00 | -0.18 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 555.00 | 3.40 | 3.55 | 4.25 | 0.00 | 0.00% | 0 | 109 | 0.68 | 0.10 | 0.00 | -0.18 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 560.00 | 3.25 | 3.40 | 4.10 | 0.00 | 0.00% | 0 | 149 | 0.68 | 0.10 | 0.00 | -0.18 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 565.00 | 3.10 | 3.30 | 3.64 | 0.00 | 0.00% | 0 | 19 | 0.69 | 0.10 | 0.00 | -0.17 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 570.00 | 3.00 | 3.15 | 3.75 | 0.00 | 0.00% | 0 | 90 | 0.69 | 0.09 | 0.00 | -0.17 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 575.00 | 2.90 | 3.05 | 2.98 | -0.47 | -13.63% | 3 | 22 | 0.70 | 0.09 | 0.00 | -0.17 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 580.00 | 2.79 | 2.90 | 2.88 | -0.32 | -10.00% | 25 | 108 | 0.70 | 0.09 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 585.00 | 2.68 | 2.80 | 3.15 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.08 | 0.00 | -0.16 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 590.00 | 2.59 | 2.69 | 2.63 | -1.57 | -37.39% | 3 | 151 | 0.71 | 0.08 | 0.00 | -0.15 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 595.00 | 2.50 | 2.60 | 3.14 | 0.00 | 0.00% | 0 | 137 | 0.72 | 0.08 | 0.00 | -0.15 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 600.00 | 2.41 | 2.51 | 2.49 | -0.33 | -11.71% | 62 | 1,834 | 0.72 | 0.08 | 0.00 | -0.15 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 605.00 | 2.33 | 2.43 | 2.50 | -0.22 | -8.09% | 13 | 316 | 0.73 | 0.07 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 610.00 | 2.25 | 2.35 | 2.61 | 0.00 | 0.00% | 0 | 78 | 0.73 | 0.07 | 0.00 | -0.14 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 620.00 | 2.11 | 2.20 | 2.15 | -0.31 | -12.61% | 33 | 119 | 0.74 | 0.06 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 630.00 | 1.99 | 2.08 | 1.99 | -0.81 | -28.93% | 2 | 81 | 0.75 | 0.06 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 640.00 | 1.87 | 1.96 | 2.17 | -0.03 | -1.37% | 41 | 80 | 0.76 | 0.06 | 0.00 | -0.12 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 650.00 | 1.77 | 1.86 | 1.85 | -0.22 | -10.63% | 31 | 242 | 0.77 | 0.05 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 660.00 | 1.67 | 1.76 | 3.13 | 0.00 | 0.00% | 0 | 120 | 0.78 | 0.05 | 0.00 | -0.11 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 670.00 | 1.59 | 1.68 | 2.33 | 0.00 | 0.00% | 0 | 40 | 0.79 | 0.04 | 0.00 | -0.10 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 680.00 | 1.51 | 1.60 | 1.60 | -0.38 | -19.20% | 2 | 94 | 0.80 | 0.04 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 690.00 | 1.44 | 1.53 | 1.67 | -0.43 | -20.48% | 2 | 71 | 0.81 | 0.04 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 700.00 | 1.38 | 1.46 | 1.44 | -0.20 | -12.20% | 29 | 512 | 0.82 | 0.03 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 710.00 | 1.31 | 1.41 | 1.91 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.03 | 0.00 | -0.08 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 720.00 | 1.26 | 1.35 | 1.40 | -0.25 | -15.16% | 2 | 27 | 0.83 | 0.03 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 730.00 | 1.21 | 1.29 | 1.40 | -0.59 | -29.65% | 2 | 41 | 0.84 | 0.03 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 740.00 | 1.15 | 1.25 | 1.33 | -0.23 | -14.75% | 1 | 33 | 0.85 | 0.03 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 750.00 | 1.11 | 1.20 | 1.30 | -0.09 | -6.48% | 30 | 156 | 0.86 | 0.02 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 760.00 | 1.06 | 1.16 | 1.83 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.02 | 0.00 | -0.06 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 770.00 | 1.02 | 1.11 | 1.12 | -0.46 | -29.12% | 12 | 98 | 0.87 | 0.02 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 780.00 | 0.98 | 1.08 | 1.84 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.02 | 0.00 | -0.05 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 790.00 | 0.94 | 1.04 | 1.87 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.02 | 0.00 | -0.05 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 800.00 | 0.91 | 1.00 | 1.21 | 0.00 | 0.00% | 0 | 248 | 0.90 | 0.02 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 810.00 | 0.87 | 0.97 | 1.36 | 0.00 | 0.00% | 0 | 23 | 0.90 | 0.01 | 0.00 | -0.04 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 820.00 | 0.84 | 0.93 | 0.88 | -0.44 | -33.34% | 20 | 19 | 0.91 | 0.01 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 830.00 | 0.81 | 0.90 | 1.09 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.01 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 840.00 | 0.78 | 0.87 | 1.34 | 0.00 | 0.00% | 0 | 37 | 0.92 | 0.01 | 0.00 | -0.03 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 850.00 | 0.75 | 0.84 | 0.94 | 0.00 | 0.00% | 0 | 198 | 0.93 | 0.01 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 860.00 | 0.72 | 0.81 | 0.81 | -0.09 | -10.00% | 33 | 649 | 0.94 | 0.01 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.05 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 832 | 1.93 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 0.07 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 0.09 | 0.22 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 0.12 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 0.15 | 0.25 | 0.23 | -0.05 | -17.86% | 20 | 212 | 1.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 0.19 | 0.28 | 0.32 | 0.00 | 0.00% | 0 | 111 | 1.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 0.22 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 3,016 | 1.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 85.00 | 0.27 | 0.36 | 0.44 | 0.00 | 0.00% | 0 | 56 | 1.60 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 90.00 | 0.32 | 0.41 | 0.37 | 0.00 | 0.00% | 0 | 48 | 1.56 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 0.37 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 88 | 1.50 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 100.00 | 0.42 | 0.51 | 0.55 | 0.00 | 0.00% | 0 | 182 | 1.50 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 105.00 | 0.46 | 0.57 | 0.54 | +0.03 | +5.89% | 19 | 33 | 1.45 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 110.00 | 0.53 | 0.63 | 0.63 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.00 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 115.00 | 0.60 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | -0.02 | 6/2/2025 | 6/20/2025 4:00:01 PM EST |
| 120.00 | 0.67 | 0.77 | 0.71 | -0.06 | -7.80% | 50 | 155 | 1.37 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 125.00 | 0.75 | 0.84 | 0.83 | +0.07 | +9.22% | 350 | 16 | 1.35 | 0.00 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 130.00 | 0.81 | 0.92 | 0.85 | 0.00 | 0.00% | 0 | 36 | 1.32 | 0.00 | 0.00 | -0.03 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 135.00 | 0.89 | 0.99 | 0.95 | +0.07 | +7.96% | 1 | 17 | 1.30 | -0.01 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 140.00 | 0.96 | 1.07 | 0.99 | 0.00 | 0.00% | 0 | 14 | 1.27 | -0.01 | 0.00 | -0.04 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 145.00 | 1.04 | 1.15 | 1.01 | 0.00 | 0.00% | 0 | 15 | 1.24 | -0.01 | 0.00 | -0.04 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 150.00 | 1.13 | 1.22 | 1.07 | -0.08 | -6.96% | 3 | 278 | 1.22 | -0.01 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 155.00 | 1.21 | 1.30 | 1.24 | 0.00 | 0.00% | 0 | 13 | 1.19 | -0.01 | 0.00 | -0.05 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 160.00 | 1.29 | 1.38 | 1.22 | 0.00 | 0.00% | 0 | 116 | 1.16 | -0.01 | 0.00 | -0.06 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 165.00 | 1.37 | 1.46 | 1.30 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.02 | 0.00 | -0.07 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 170.00 | 1.45 | 1.54 | 1.45 | +0.06 | +4.32% | 3 | 125 | 1.11 | -0.02 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 175.00 | 1.54 | 1.63 | 1.51 | 0.00 | 0.00% | 0 | 95 | 1.08 | -0.02 | 0.00 | -0.08 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 180.00 | 1.63 | 1.72 | 1.61 | +0.05 | +3.21% | 200 | 226 | 1.06 | -0.02 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 185.00 | 1.72 | 1.82 | 1.79 | +0.08 | +4.68% | 78 | 70 | 1.04 | -0.03 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 190.00 | 1.81 | 1.91 | 1.85 | 0.00 | 0.00% | 0 | 2,034 | 1.01 | -0.03 | 0.00 | -0.10 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 195.00 | 1.91 | 2.02 | 1.95 | 0.00 | 0.00% | 0 | 25 | 0.98 | -0.03 | 0.00 | -0.11 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 200.00 | 2.02 | 2.11 | 2.10 | +0.05 | +2.44% | 507 | 299 | 0.96 | -0.04 | 0.00 | -0.12 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 205.00 | 2.12 | 2.24 | 2.13 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.04 | 0.00 | -0.13 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 210.00 | 2.24 | 2.36 | 2.18 | 0.00 | 0.00% | 0 | 11 | 0.91 | -0.05 | 0.00 | -0.14 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 215.00 | 2.37 | 2.48 | 2.47 | 0.00 | 0.00% | 0 | 103 | 0.89 | -0.05 | 0.00 | -0.15 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 220.00 | 2.51 | 2.62 | 2.49 | 0.00 | 0.00% | 0 | 688 | 0.87 | -0.06 | 0.00 | -0.16 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 225.00 | 2.66 | 2.78 | 2.80 | -0.05 | -1.76% | 1 | 52 | 0.85 | -0.06 | 0.00 | -0.17 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 230.00 | 2.82 | 2.94 | 3.00 | +0.02 | +0.68% | 2 | 40 | 0.83 | -0.07 | 0.00 | -0.18 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 235.00 | 3.00 | 3.15 | 3.15 | +0.16 | +5.36% | 3 | 64 | 0.82 | -0.07 | 0.00 | -0.18 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 240.00 | 3.15 | 3.35 | 3.27 | +0.10 | +3.16% | 50 | 197 | 0.79 | -0.08 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 245.00 | 3.40 | 3.55 | 3.57 | -0.13 | -3.52% | 24 | 85 | 0.77 | -0.09 | 0.00 | -0.20 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 250.00 | 3.65 | 3.80 | 3.80 | +0.23 | +6.45% | 39 | 201 | 0.75 | -0.09 | 0.00 | -0.21 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 255.00 | 3.90 | 4.10 | 4.00 | -0.02 | -0.50% | 27 | 150 | 0.74 | -0.10 | 0.00 | -0.22 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 260.00 | 4.20 | 4.40 | 4.25 | -0.10 | -2.30% | 5 | 234 | 0.72 | -0.11 | 0.00 | -0.22 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 265.00 | 4.55 | 4.75 | 4.65 | -0.10 | -2.11% | 1 | 64 | 0.71 | -0.12 | 0.00 | -0.23 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 270.00 | 4.95 | 5.15 | 5.15 | -0.20 | -3.74% | 9 | 498 | 0.70 | -0.12 | 0.00 | -0.24 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 275.00 | 5.35 | 5.55 | 5.73 | +0.23 | +4.19% | 6 | 291 | 0.68 | -0.13 | 0.00 | -0.24 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 280.00 | 5.85 | 6.05 | 6.20 | +0.08 | +1.31% | 60 | 248 | 0.67 | -0.14 | 0.00 | -0.25 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 285.00 | 6.40 | 6.65 | 6.40 | -0.10 | -1.54% | 186 | 140 | 0.66 | -0.15 | 0.00 | -0.25 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 290.00 | 7.05 | 7.25 | 7.42 | +0.04 | +0.55% | 76 | 207 | 0.65 | -0.16 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 295.00 | 7.70 | 8.00 | 7.75 | -1.65 | -17.56% | 4 | 75 | 0.64 | -0.17 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 300.00 | 8.50 | 8.75 | 8.85 | +0.20 | +2.32% | 166 | 870 | 0.63 | -0.18 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 305.00 | 9.35 | 9.65 | 9.95 | -0.35 | -3.40% | 18 | 115 | 0.62 | -0.19 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 310.00 | 10.30 | 10.65 | 10.55 | -0.40 | -3.66% | 80 | 348 | 0.62 | -0.20 | 0.00 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 315.00 | 11.35 | 11.75 | 12.05 | -0.15 | -1.23% | 78 | 228 | 0.61 | -0.22 | 0.00 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 320.00 | 12.50 | 12.95 | 12.50 | -0.82 | -6.16% | 29 | 256 | 0.60 | -0.23 | 0.00 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 325.00 | 13.80 | 14.25 | 13.90 | -0.60 | -4.14% | 11 | 249 | 0.60 | -0.24 | 0.00 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 330.00 | 15.20 | 15.70 | 15.20 | -0.85 | -5.30% | 195 | 244 | 0.59 | -0.26 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 335.00 | 16.75 | 17.25 | 17.65 | -0.05 | -0.29% | 3 | 231 | 0.58 | -0.28 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 340.00 | 18.40 | 18.95 | 19.16 | -0.04 | -0.21% | 229 | 364 | 0.59 | -0.30 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 345.00 | 20.25 | 20.80 | 20.95 | +0.07 | +0.34% | 188 | 175 | 0.58 | -0.32 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 350.00 | 22.20 | 22.75 | 23.09 | -0.66 | -2.78% | 171 | 1,125 | 0.58 | -0.34 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 355.00 | 24.30 | 24.85 | 25.30 | +0.85 | +3.48% | 6 | 248 | 0.57 | -0.37 | 0.00 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 360.00 | 26.50 | 27.10 | 26.88 | -0.42 | -1.54% | 56 | 298 | 0.58 | -0.39 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 365.00 | 28.90 | 29.45 | 31.00 | +1.90 | +6.53% | 24 | 437 | 0.57 | -0.42 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 370.00 | 31.40 | 32.00 | 31.83 | -0.44 | -1.37% | 102 | 730 | 0.57 | -0.44 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 375.00 | 34.00 | 34.65 | 34.00 | -0.85 | -2.44% | 15 | 210 | 0.56 | -0.48 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 380.00 | 36.80 | 37.45 | 36.95 | -1.03 | -2.72% | 6 | 2,391 | 0.57 | -0.50 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 385.00 | 39.65 | 40.45 | 41.10 | +0.30 | +0.74% | 18 | 142 | 0.56 | -0.53 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 390.00 | 42.65 | 43.55 | 43.15 | -0.66 | -1.51% | 111 | 138 | 0.57 | -0.55 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 395.00 | 45.80 | 46.70 | 47.55 | +0.15 | +0.32% | 2 | 331 | 0.56 | -0.58 | 0.01 | -0.28 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 400.00 | 49.10 | 50.00 | 51.21 | +2.45 | +5.03% | 102 | 381 | 0.57 | -0.60 | 0.01 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 405.00 | 52.50 | 53.45 | 54.25 | -0.05 | -0.10% | 12 | 32 | 0.56 | -0.63 | 0.01 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 410.00 | 56.00 | 57.00 | 59.75 | +8.70 | +17.05% | 23 | 212 | 0.57 | -0.64 | 0.00 | -0.27 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 415.00 | 59.60 | 60.65 | 59.40 | +2.20 | +3.85% | 80 | 294 | 0.56 | -0.67 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 420.00 | 63.35 | 64.40 | 63.83 | -1.77 | -2.70% | 97 | 469 | 0.56 | -0.68 | 0.00 | -0.26 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 425.00 | 67.10 | 68.15 | 67.20 | 0.00 | 0.00% | 0 | 30 | 0.57 | -0.70 | 0.00 | -0.26 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 430.00 | 71.00 | 72.25 | 71.91 | 0.00 | 0.00% | 0 | 31 | 0.56 | -0.72 | 0.00 | -0.26 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 435.00 | 75.05 | 76.25 | 68.60 | 0.00 | 0.00% | 0 | 176 | 0.56 | -0.73 | 0.00 | -0.25 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 440.00 | 79.15 | 80.35 | 70.57 | 0.00 | 0.00% | 0 | 40 | 0.57 | -0.74 | 0.00 | -0.25 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 445.00 | 83.20 | 84.60 | 84.75 | 0.00 | 0.00% | 0 | 26 | 0.59 | -0.75 | 0.00 | -0.25 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 450.00 | 87.45 | 88.85 | 78.00 | 0.00 | 0.00% | 0 | 29 | 0.57 | -0.77 | 0.00 | -0.25 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 455.00 | 91.80 | 93.10 | 95.45 | +9.65 | +11.25% | 5 | 4 | 0.57 | -0.78 | 0.00 | -0.24 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 460.00 | 96.10 | 97.55 | 88.65 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.79 | 0.00 | -0.24 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 465.00 | 100.50 | 101.95 | 92.25 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.79 | 0.00 | -0.24 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 470.00 | 104.95 | 106.40 | 96.25 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.80 | 0.00 | -0.24 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 475.00 | 109.50 | 110.90 | 111.40 | +11.40 | +11.40% | 1 | 62 | 0.58 | -0.81 | 0.00 | -0.23 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 480.00 | 114.05 | 115.45 | 111.60 | 0.00 | 0.00% | 0 | 58 | 0.58 | -0.82 | 0.00 | -0.23 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 485.00 | 118.60 | 120.05 | 122.55 | +17.85 | +17.05% | 2 | 37 | 0.61 | -0.82 | 0.00 | -0.23 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 490.00 | 123.20 | 124.75 | 115.27 | 0.00 | 0.00% | 0 | 17 | 0.59 | -0.83 | 0.00 | -0.22 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 495.00 | 127.85 | 129.40 | 119.60 | 0.00 | 0.00% | 0 | 35 | 0.59 | -0.84 | 0.00 | -0.22 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 500.00 | 132.60 | 134.05 | 132.47 | 0.00 | 0.00% | 0 | 192 | 0.60 | -0.84 | 0.00 | -0.22 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 505.00 | 137.20 | 138.90 | % | 0 | 0 | 0.63 | -0.85 | 0.00 | -0.21 | 6/20/2025 4:00:01 PM EST | |||
| 510.00 | 141.90 | 143.65 | 127.50 | 0.00 | 0.00% | 0 | 40 | 0.61 | -0.85 | 0.00 | -0.21 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 515.00 | 146.65 | 148.40 | % | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.21 | 6/20/2025 4:00:01 PM EST | |||
| 520.00 | 151.45 | 153.20 | 158.53 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.87 | 0.00 | -0.20 | 5/27/2025 | 6/20/2025 4:00:01 PM EST |
| 525.00 | 156.25 | 158.00 | % | 0 | 0 | 0.62 | -0.87 | 0.00 | -0.20 | 6/20/2025 4:00:01 PM EST | |||
| 530.00 | 161.00 | 162.80 | 146.36 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.87 | 0.00 | -0.20 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 535.00 | 165.90 | 167.65 | 169.90 | % | 29 | 0 | 0.63 | -0.88 | 0.00 | -0.19 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 540.00 | 170.80 | 172.50 | 168.25 | 0.00 | 0.00% | 0 | 49 | 0.63 | -0.88 | 0.00 | -0.19 | 6/6/2025 | 6/20/2025 4:00:01 PM EST |
| 545.00 | 175.55 | 177.35 | 185.85 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.89 | 0.00 | -0.19 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 550.00 | 180.50 | 182.25 | 168.85 | 0.00 | 0.00% | 0 | 88 | 0.64 | -0.89 | 0.00 | -0.18 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 555.00 | 185.30 | 187.10 | 173.60 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.90 | 0.00 | -0.18 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 560.00 | 190.15 | 192.00 | 203.65 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.90 | 0.00 | -0.18 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 565.00 | 195.05 | 196.90 | 205.25 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.90 | 0.00 | -0.17 | 5/27/2025 | 6/20/2025 4:00:01 PM EST |
| 570.00 | 199.95 | 201.80 | 171.57 | 0.00 | 0.00% | 0 | 31 | 0.66 | -0.91 | 0.00 | -0.17 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 575.00 | 204.85 | 206.70 | 215.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.91 | 0.00 | -0.17 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 580.00 | 209.80 | 211.65 | 220.75 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.91 | 0.00 | -0.16 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 585.00 | 214.70 | 216.55 | 223.55 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.92 | 0.00 | -0.16 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 590.00 | 219.65 | 221.50 | 227.00 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.92 | 0.00 | -0.15 | 5/29/2025 | 6/20/2025 4:00:01 PM EST |
| 595.00 | 224.55 | 226.45 | 230.25 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.92 | 0.00 | -0.15 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 600.00 | 229.55 | 231.35 | 219.95 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.92 | 0.00 | -0.15 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 605.00 | 234.45 | 236.35 | 238.65 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.93 | 0.00 | -0.14 | 5/27/2025 | 6/20/2025 4:00:01 PM EST |
| 610.00 | 239.40 | 241.30 | 247.35 | 0.00 | 0.00% | 0 | 35 | 0.79 | -0.93 | 0.00 | -0.14 | 5/30/2025 | 6/20/2025 4:00:01 PM EST |
| 620.00 | 249.35 | 251.20 | 235.25 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.94 | 0.00 | -0.13 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 630.00 | 259.25 | 261.15 | 268.30 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.94 | 0.00 | -0.13 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 640.00 | 269.20 | 271.20 | 253.35 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.94 | 0.00 | -0.12 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 650.00 | 279.15 | 281.15 | 261.15 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.95 | 0.00 | -0.11 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 660.00 | 289.10 | 291.05 | 271.79 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.95 | 0.00 | -0.11 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 670.00 | 299.10 | 301.00 | % | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.10 | 6/20/2025 4:00:01 PM EST | |||
| 680.00 | 309.05 | 311.00 | 306.75 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.10 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 690.00 | 319.10 | 321.00 | 300.10 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.96 | 0.00 | -0.09 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 700.00 | 329.15 | 330.90 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.08 | 6/20/2025 4:00:01 PM EST | |||
| 710.00 | 339.10 | 341.00 | % | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.08 | 6/20/2025 4:00:01 PM EST | |||
| 720.00 | 349.10 | 351.00 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.07 | 6/20/2025 4:00:01 PM EST | |||
| 730.00 | 359.05 | 361.00 | 345.50 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.97 | 0.00 | -0.07 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 740.00 | 369.10 | 371.00 | 355.65 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.07 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 750.00 | 379.05 | 381.00 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.06 | 6/20/2025 4:00:01 PM EST | |||
| 760.00 | 389.05 | 391.00 | 370.98 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.06 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 770.00 | 399.10 | 401.00 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.05 | 6/20/2025 4:00:01 PM EST | |||
| 780.00 | 409.10 | 411.00 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.05 | 6/20/2025 4:00:01 PM EST | |||
| 790.00 | 419.05 | 421.00 | 390.30 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.05 | 5/13/2025 | 6/20/2025 4:00:01 PM EST |
| 800.00 | 429.15 | 430.95 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 810.00 | 439.10 | 441.00 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 820.00 | 449.10 | 451.00 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 830.00 | 459.10 | 461.00 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 840.00 | 469.10 | 471.00 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 850.00 | 479.10 | 481.00 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 860.00 | 489.10 | 491.00 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST |