Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $434.58 as of 7/11/2025 8:40:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 280.75 | 289.30 | 285.03 | 280.90 | % | 1.90 | 1 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 160.00 | 270.90 | 279.65 | 275.28 | % | 1.72 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 170.00 | 262.10 | 270.20 | 266.15 | % | 1.57 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 180.00 | 251.65 | 260.35 | 256.00 | % | 1.42 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 190.00 | 241.70 | 251.50 | 246.60 | % | 1.30 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 200.00 | 231.95 | 240.80 | 236.38 | % | 1.18 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 210.00 | 221.95 | 230.90 | 226.43 | % | 1.08 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 220.00 | 212.40 | 221.10 | 216.75 | % | 0.99 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.06 | 7/11/2025 4:00:04 PM EST | |||
| 225.00 | 207.50 | 216.45 | 211.98 | % | 0.94 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.06 | 7/11/2025 4:00:04 PM EST | |||
| 230.00 | 202.50 | 212.30 | 207.40 | % | 0.90 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.07 | 7/11/2025 4:00:04 PM EST | |||
| 235.00 | 197.85 | 206.75 | 202.30 | % | 0.86 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.08 | 7/11/2025 4:00:04 PM EST | |||
| 240.00 | 192.80 | 201.75 | 197.28 | % | 0.82 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.08 | 7/11/2025 4:00:04 PM EST | |||
| 245.00 | 187.95 | 196.65 | 192.30 | % | 0.78 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.09 | 7/11/2025 4:00:04 PM EST | |||
| 250.00 | 183.10 | 192.05 | 187.58 | % | 0.75 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.10 | 7/11/2025 4:00:04 PM EST | |||
| 255.00 | 178.20 | 187.15 | 182.68 | % | 0.72 | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.10 | 7/11/2025 4:00:04 PM EST | |||
| 260.00 | 173.30 | 181.75 | 177.53 | % | 0.68 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.11 | 7/11/2025 4:00:04 PM EST | |||
| 265.00 | 168.45 | 177.25 | 172.85 | % | 0.65 | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.12 | 7/11/2025 4:00:04 PM EST | |||
| 270.00 | 163.55 | 172.35 | 167.95 | % | 0.62 | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.13 | 7/11/2025 4:00:04 PM EST | |||
| 275.00 | 158.70 | 167.45 | 163.08 | % | 0.59 | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.14 | 7/11/2025 4:00:04 PM EST | |||
| 280.00 | 153.80 | 162.70 | 158.25 | % | 0.57 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.15 | 7/11/2025 4:00:04 PM EST | |||
| 285.00 | 148.95 | 157.80 | 153.38 | % | 0.54 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.16 | 7/11/2025 4:00:04 PM EST | |||
| 290.00 | 144.25 | 152.95 | 148.60 | % | 0.51 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.17 | 7/11/2025 4:00:04 PM EST | |||
| 295.00 | 139.45 | 148.20 | 143.83 | % | 0.49 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.18 | 7/11/2025 4:00:04 PM EST | |||
| 300.00 | 134.55 | 143.40 | 138.98 | % | 0.46 | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.19 | 7/11/2025 4:00:04 PM EST | |||
| 305.00 | 129.85 | 138.70 | 134.28 | % | 0.44 | 0 | 0 | 0.91 | 0.91 | 0.00 | -0.20 | 7/11/2025 4:00:04 PM EST | |||
| 310.00 | 125.50 | 133.90 | 129.70 | % | 0.42 | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.21 | 7/11/2025 4:00:04 PM EST | |||
| 315.00 | 120.40 | 129.30 | 124.85 | % | 0.40 | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.22 | 7/11/2025 4:00:04 PM EST | |||
| 320.00 | 115.90 | 124.60 | 120.25 | % | 0.38 | 0 | 0 | 0.64 | 0.89 | 0.00 | -0.23 | 7/11/2025 4:00:04 PM EST | |||
| 325.00 | 110.95 | 119.85 | 115.40 | % | 0.36 | 0 | 0 | 0.61 | 0.89 | 0.00 | -0.24 | 7/11/2025 4:00:04 PM EST | |||
| 330.00 | 106.45 | 115.30 | 110.88 | % | 0.34 | 0 | 0 | 0.62 | 0.88 | 0.00 | -0.24 | 7/11/2025 4:00:04 PM EST | |||
| 335.00 | 102.10 | 110.90 | 106.50 | % | 0.32 | 0 | 0 | 0.64 | 0.87 | 0.00 | -0.25 | 7/11/2025 4:00:04 PM EST | |||
| 340.00 | 97.20 | 106.15 | 101.68 | % | 0.30 | 0 | 0 | 0.62 | 0.86 | 0.00 | -0.26 | 7/11/2025 4:00:04 PM EST | |||
| 345.00 | 92.85 | 101.75 | 97.30 | % | 0.28 | 0 | 0 | 0.60 | 0.85 | 0.00 | -0.26 | 7/11/2025 4:00:04 PM EST | |||
| 350.00 | 88.45 | 97.40 | 92.93 | % | 0.27 | 0 | 0 | 0.60 | 0.84 | 0.00 | -0.27 | 7/11/2025 4:00:04 PM EST | |||
| 355.00 | 84.15 | 93.10 | 88.63 | 88.68 | % | 0.25 | 1 | 0 | 0.59 | 0.83 | 0.00 | -0.28 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 360.00 | 80.00 | 88.85 | 84.43 | % | 0.23 | 0 | 0 | 0.58 | 0.82 | 0.00 | -0.28 | 7/11/2025 4:00:04 PM EST | |||
| 365.00 | 75.85 | 85.35 | 80.60 | % | 0.22 | 0 | 0 | 0.59 | 0.81 | 0.00 | -0.29 | 7/11/2025 4:00:04 PM EST | |||
| 370.00 | 72.00 | 80.90 | 76.45 | 60.39 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.58 | 0.80 | 0.00 | -0.29 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 375.00 | 67.80 | 76.75 | 72.28 | % | 0.19 | 0 | 0 | 0.57 | 0.78 | 0.00 | -0.30 | 7/11/2025 4:00:04 PM EST | |||
| 380.00 | 63.95 | 72.90 | 68.43 | 57.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.56 | 0.77 | 0.00 | -0.31 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 385.00 | 60.20 | 69.15 | 64.68 | % | 0.17 | 0 | 0 | 0.56 | 0.75 | 0.00 | -0.31 | 7/11/2025 4:00:04 PM EST | |||
| 390.00 | 56.95 | 65.85 | 61.40 | % | 0.16 | 0 | 0 | 0.56 | 0.74 | 0.00 | -0.32 | 7/11/2025 4:00:04 PM EST | |||
| 395.00 | 54.00 | 60.05 | 57.03 | 53.75 | % | 0.14 | 1 | 0 | 0.54 | 0.72 | 0.00 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 400.00 | 53.00 | 59.55 | 56.28 | 50.70 | +10.50 | +26.12% | 0.14 | 48 | 10 | 0.59 | 0.70 | 0.00 | -0.33 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 405.00 | 48.25 | 56.50 | 52.38 | 50.12 | +9.40 | +23.09% | 0.13 | 5 | 1 | 0.57 | 0.68 | 0.00 | -0.33 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 410.00 | 44.90 | 52.95 | 48.93 | 45.00 | +4.96 | +12.39% | 0.12 | 2 | 7 | 0.56 | 0.66 | 0.00 | -0.34 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 415.00 | 41.85 | 49.85 | 45.85 | 40.90 | +4.61 | +12.71% | 0.11 | 6 | 6 | 0.56 | 0.63 | 0.00 | -0.34 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 420.00 | 40.25 | 47.30 | 43.78 | 40.68 | +5.76 | +16.50% | 0.10 | 18 | 16 | 0.57 | 0.61 | 0.00 | -0.35 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 425.00 | 36.30 | 43.25 | 39.78 | 38.28 | +5.28 | +16.00% | 0.09 | 20 | 13 | 0.54 | 0.59 | 0.00 | -0.35 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 430.00 | 34.10 | 39.00 | 36.55 | 34.27 | +2.12 | +6.60% | 0.08 | 45 | 18 | 0.53 | 0.57 | 0.00 | -0.35 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 435.00 | 34.95 | 40.40 | 37.68 | 35.55 | +8.80 | +32.90% | 0.09 | 63 | 3 | 0.59 | 0.54 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 440.00 | 33.05 | 36.30 | 34.68 | 33.00 | +5.87 | +21.64% | 0.08 | 57 | 2 | 0.58 | 0.52 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 445.00 | 27.50 | 35.00 | 31.25 | 28.58 | % | 0.07 | 20 | 0 | 0.54 | 0.50 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 450.00 | 26.85 | 33.00 | 29.93 | 28.10 | +5.00 | +21.65% | 0.07 | 66 | 17 | 0.56 | 0.48 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 455.00 | 25.45 | 31.95 | 28.70 | 24.00 | % | 0.06 | 1 | 0 | 0.58 | 0.45 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 460.00 | 23.15 | 29.85 | 26.50 | 27.39 | +7.59 | +38.34% | 0.06 | 2 | 8 | 0.57 | 0.43 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 465.00 | 21.50 | 28.00 | 24.75 | 22.30 | % | 0.05 | 1 | 0 | 0.57 | 0.41 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 470.00 | 20.00 | 26.00 | 23.00 | 22.02 | +4.45 | +25.33% | 0.05 | 44 | 1 | 0.55 | 0.39 | 0.00 | -0.35 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 475.00 | 19.75 | 24.00 | 21.88 | 20.85 | +3.45 | +19.83% | 0.05 | 9 | 33 | 0.57 | 0.38 | 0.00 | -0.35 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 480.00 | 17.70 | 21.35 | 19.53 | 19.25 | % | 0.04 | 204 | 0 | 0.56 | 0.36 | 0.00 | -0.35 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 485.00 | 17.90 | 22.65 | 20.28 | 18.55 | % | 0.04 | 2 | 0 | 0.59 | 0.34 | 0.00 | -0.34 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 490.00 | 15.35 | 19.95 | 17.65 | 15.90 | % | 0.04 | 18 | 0 | 0.58 | 0.32 | 0.00 | -0.34 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 495.00 | 14.75 | 20.50 | 17.63 | 17.82 | % | 0.04 | 1 | 0 | 0.58 | 0.31 | 0.00 | -0.33 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 500.00 | 14.55 | 19.65 | 17.10 | 14.71 | % | 0.03 | 187 | 0 | 0.58 | 0.30 | 0.00 | -0.33 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 505.00 | 12.60 | 16.40 | 14.50 | 15.48 | % | 0.03 | 1 | 0 | 0.58 | 0.28 | 0.00 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 510.00 | 12.45 | 15.35 | 13.90 | 14.78 | % | 0.03 | 2 | 0 | 0.59 | 0.27 | 0.00 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 515.00 | 12.25 | 14.45 | 13.35 | 13.43 | % | 0.03 | 1 | 0 | 0.60 | 0.25 | 0.00 | -0.31 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 520.00 | 11.55 | 13.10 | 12.33 | 12.00 | % | 0.02 | 7 | 0 | 0.60 | 0.24 | 0.00 | -0.31 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 525.00 | 10.00 | 12.85 | 11.43 | % | 0.02 | 0 | 0 | 0.60 | 0.23 | 0.00 | -0.30 | 7/11/2025 4:00:04 PM EST | |||
| 530.00 | 10.35 | 15.55 | 12.95 | 10.23 | % | 0.02 | 15 | 0 | 0.60 | 0.22 | 0.00 | -0.29 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 535.00 | 9.15 | 11.35 | 10.25 | % | 0.02 | 0 | 0 | 0.60 | 0.21 | 0.00 | -0.28 | 7/11/2025 4:00:04 PM EST | |||
| 540.00 | 8.60 | 10.80 | 9.70 | % | 0.02 | 0 | 0 | 0.61 | 0.20 | 0.00 | -0.28 | 7/11/2025 4:00:04 PM EST | |||
| 545.00 | 8.40 | 10.15 | 9.28 | 8.45 | % | 0.02 | 1 | 0 | 0.61 | 0.19 | 0.00 | -0.27 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 550.00 | 8.25 | 9.65 | 8.95 | 8.28 | % | 0.02 | 32 | 0 | 0.62 | 0.18 | 0.00 | -0.27 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 555.00 | 7.30 | 11.45 | 9.38 | 9.42 | % | 0.02 | 2 | 0 | 0.62 | 0.18 | 0.00 | -0.26 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 560.00 | 6.95 | 8.55 | 7.75 | % | 0.01 | 0 | 0 | 0.62 | 0.17 | 0.00 | -0.25 | 7/11/2025 4:00:04 PM EST | |||
| 565.00 | 6.60 | 8.05 | 7.33 | % | 0.01 | 0 | 0 | 0.63 | 0.16 | 0.00 | -0.25 | 7/11/2025 4:00:04 PM EST | |||
| 570.00 | 6.25 | 7.90 | 7.08 | % | 0.01 | 0 | 0 | 0.63 | 0.15 | 0.00 | -0.24 | 7/11/2025 4:00:04 PM EST | |||
| 575.00 | 5.95 | 7.50 | 6.73 | % | 0.01 | 0 | 0 | 0.64 | 0.14 | 0.00 | -0.24 | 7/11/2025 4:00:04 PM EST | |||
| 580.00 | 5.95 | 6.80 | 6.38 | 5.70 | % | 0.01 | 12 | 0 | 0.64 | 0.14 | 0.00 | -0.23 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 590.00 | 5.25 | 6.50 | 5.88 | 6.62 | % | 0.01 | 1 | 0 | 0.65 | 0.13 | 0.00 | -0.22 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 600.00 | 4.95 | 8.20 | 6.58 | 5.28 | % | 0.01 | 191 | 0 | 0.66 | 0.12 | 0.00 | -0.21 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 610.00 | 4.25 | 5.25 | 4.75 | 4.70 | % | 0.01 | 3 | 0 | 0.67 | 0.10 | 0.00 | -0.19 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 620.00 | 4.10 | 4.90 | 4.50 | 5.17 | % | 0.01 | 7 | 0 | 0.68 | 0.09 | 0.00 | -0.18 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 630.00 | 3.55 | 4.65 | 4.10 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.00 | -0.17 | 7/11/2025 4:00:04 PM EST | |||
| 640.00 | 3.45 | 4.25 | 3.85 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.16 | 7/11/2025 4:00:04 PM EST | |||
| 650.00 | 3.20 | 3.90 | 3.55 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.00 | -0.15 | 7/11/2025 4:00:04 PM EST | |||
| 660.00 | 2.53 | 3.70 | 3.12 | % | 0.00 | 0 | 0 | 0.70 | 0.07 | 0.00 | -0.14 | 7/11/2025 4:00:04 PM EST | |||
| 670.00 | 2.43 | 3.55 | 2.99 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.14 | 7/11/2025 4:00:04 PM EST | |||
| 680.00 | 2.17 | 3.20 | 2.69 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.13 | 7/11/2025 4:00:04 PM EST | |||
| 690.00 | 1.48 | 3.15 | 2.32 | % | 0.00 | 0 | 0 | 0.71 | 0.05 | 0.00 | -0.13 | 7/11/2025 4:00:04 PM EST | |||
| 700.00 | 1.96 | 2.97 | 2.47 | % | 0.00 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.11 | 7/11/2025 4:00:04 PM EST | |||
| 710.00 | 2.00 | 2.86 | 2.43 | % | 0.00 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.10 | 7/11/2025 4:00:04 PM EST | |||
| 720.00 | 1.73 | 2.78 | 2.26 | 2.30 | % | 0.00 | 1 | 0 | 0.76 | 0.04 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 730.00 | 1.57 | 6.60 | 4.09 | 2.47 | % | 0.01 | 1 | 0 | 0.77 | 0.03 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 740.00 | 1.82 | 7.20 | 4.51 | 2.30 | % | 0.01 | 2 | 0 | 0.81 | 0.03 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.42 | 1.28 | 0.85 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 160.00 | 0.54 | 1.40 | 0.97 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
| 170.00 | 0.63 | 1.52 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 180.00 | 0.72 | 1.65 | 1.19 | 1.22 | % | 0.01 | 10 | 0 | 1.35 | 0.00 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 190.00 | 0.10 | 1.78 | 0.94 | % | 0.00 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 200.00 | 0.25 | 4.15 | 2.20 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 7/11/2025 4:00:04 PM EST | |||
| 210.00 | 1.12 | 6.80 | 3.96 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.04 | 7/11/2025 4:00:04 PM EST | |||
| 220.00 | 0.55 | 2.19 | 1.37 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.06 | 7/11/2025 4:00:04 PM EST | |||
| 225.00 | 1.53 | 2.26 | 1.90 | % | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.06 | 7/11/2025 4:00:04 PM EST | |||
| 230.00 | 1.40 | 2.38 | 1.89 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.07 | 7/11/2025 4:00:04 PM EST | |||
| 235.00 | 1.47 | 2.43 | 1.95 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.08 | 7/11/2025 4:00:04 PM EST | |||
| 240.00 | 1.93 | 6.95 | 4.44 | % | 0.02 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.08 | 7/11/2025 4:00:04 PM EST | |||
| 245.00 | 2.01 | 2.64 | 2.33 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.09 | 7/11/2025 4:00:04 PM EST | |||
| 250.00 | 2.10 | 2.71 | 2.41 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.10 | 7/11/2025 4:00:04 PM EST | |||
| 255.00 | 2.16 | 2.78 | 2.47 | 2.44 | % | 0.01 | 2 | 0 | 0.92 | -0.03 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 260.00 | 2.29 | 3.05 | 2.67 | % | 0.01 | 0 | 0 | 0.89 | -0.04 | 0.00 | -0.11 | 7/11/2025 4:00:04 PM EST | |||
| 265.00 | 2.38 | 3.05 | 2.72 | % | 0.01 | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.12 | 7/11/2025 4:00:04 PM EST | |||
| 270.00 | 2.49 | 3.10 | 2.80 | % | 0.01 | 0 | 0 | 0.85 | -0.05 | 0.00 | -0.13 | 7/11/2025 4:00:04 PM EST | |||
| 275.00 | 2.54 | 3.15 | 2.85 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.14 | 7/11/2025 4:00:04 PM EST | |||
| 280.00 | 2.65 | 3.25 | 2.95 | % | 0.01 | 0 | 0 | 0.80 | -0.06 | 0.00 | -0.15 | 7/11/2025 4:00:04 PM EST | |||
| 285.00 | 2.69 | 3.40 | 3.05 | % | 0.01 | 0 | 0 | 0.79 | -0.06 | 0.00 | -0.16 | 7/11/2025 4:00:04 PM EST | |||
| 290.00 | 2.90 | 3.50 | 3.20 | % | 0.01 | 0 | 0 | 0.77 | -0.07 | 0.00 | -0.17 | 7/11/2025 4:00:04 PM EST | |||
| 295.00 | 2.99 | 3.70 | 3.35 | 3.44 | % | 0.01 | 2 | 0 | 0.74 | -0.07 | 0.00 | -0.18 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 300.00 | 3.10 | 3.85 | 3.48 | 3.65 | % | 0.01 | 4 | 0 | 0.73 | -0.08 | 0.00 | -0.19 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 305.00 | 3.30 | 3.85 | 3.58 | 3.72 | % | 0.01 | 1 | 0 | 0.71 | -0.09 | 0.00 | -0.20 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 310.00 | 2.62 | 4.25 | 3.44 | % | 0.01 | 0 | 0 | 0.70 | -0.09 | 0.00 | -0.21 | 7/11/2025 4:00:04 PM EST | |||
| 315.00 | 3.65 | 4.50 | 4.08 | % | 0.01 | 0 | 0 | 0.68 | -0.10 | 0.00 | -0.22 | 7/11/2025 4:00:04 PM EST | |||
| 320.00 | 3.95 | 4.85 | 4.40 | 4.65 | % | 0.01 | 5 | 0 | 0.67 | -0.11 | 0.00 | -0.23 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 325.00 | 4.25 | 5.05 | 4.65 | 5.01 | % | 0.01 | 3 | 0 | 0.65 | -0.11 | 0.00 | -0.24 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 330.00 | 4.65 | 5.50 | 5.08 | 5.42 | % | 0.02 | 10 | 0 | 0.64 | -0.12 | 0.00 | -0.24 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 335.00 | 5.10 | 5.90 | 5.50 | 5.95 | -0.05 | -0.84% | 0.02 | 9 | 8 | 0.63 | -0.13 | 0.00 | -0.25 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 340.00 | 5.45 | 6.30 | 5.88 | 6.29 | -1.72 | -21.48% | 0.02 | 2 | 3 | 0.62 | -0.14 | 0.00 | -0.26 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 345.00 | 5.95 | 7.00 | 6.48 | 7.19 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | -0.15 | 0.00 | -0.26 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 350.00 | 4.05 | 7.50 | 5.78 | 7.65 | -1.56 | -16.94% | 0.02 | 44 | 1 | 0.60 | -0.16 | 0.00 | -0.27 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 355.00 | 7.10 | 8.35 | 7.73 | % | 0.02 | 0 | 0 | 0.59 | -0.17 | 0.00 | -0.28 | 7/11/2025 4:00:04 PM EST | |||
| 360.00 | 4.55 | 9.00 | 6.78 | 8.92 | -0.83 | -8.52% | 0.02 | 14 | 1 | 0.58 | -0.18 | 0.00 | -0.28 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 365.00 | 8.55 | 10.00 | 9.28 | 11.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | -0.19 | 0.00 | -0.29 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
| 370.00 | 6.90 | 11.00 | 8.95 | 10.77 | -1.53 | -12.44% | 0.02 | 1 | 2 | 0.57 | -0.20 | 0.00 | -0.29 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 375.00 | 7.00 | 12.05 | 9.53 | 12.63 | % | 0.03 | 5 | 0 | 0.57 | -0.22 | 0.00 | -0.30 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 380.00 | 11.50 | 15.85 | 13.68 | 13.00 | % | 0.04 | 2 | 0 | 0.56 | -0.23 | 0.00 | -0.31 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 385.00 | 9.60 | 18.00 | 13.80 | 14.90 | % | 0.04 | 4 | 0 | 0.56 | -0.25 | 0.00 | -0.31 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 390.00 | 13.75 | 18.85 | 16.30 | 16.15 | % | 0.04 | 10 | 0 | 0.55 | -0.26 | 0.00 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 395.00 | 15.75 | 20.25 | 18.00 | 16.85 | -4.35 | -20.52% | 0.05 | 6 | 2 | 0.55 | -0.28 | 0.00 | -0.32 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 400.00 | 17.25 | 23.00 | 20.13 | 19.50 | -3.80 | -16.31% | 0.05 | 213 | 2 | 0.55 | -0.30 | 0.00 | -0.33 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 405.00 | 19.20 | 25.00 | 22.10 | 21.90 | % | 0.05 | 1 | 0 | 0.55 | -0.32 | 0.00 | -0.33 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 410.00 | 21.30 | 26.60 | 23.95 | 22.43 | -2.87 | -11.35% | 0.06 | 1 | 10 | 0.55 | -0.34 | 0.00 | -0.34 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 415.00 | 20.75 | 29.00 | 24.88 | 26.44 | -3.56 | -11.87% | 0.06 | 2 | 1 | 0.55 | -0.37 | 0.00 | -0.34 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 420.00 | 25.35 | 29.30 | 27.33 | 28.05 | % | 0.07 | 13 | 0 | 0.55 | -0.39 | 0.00 | -0.35 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 425.00 | 25.95 | 31.55 | 28.75 | 31.63 | -5.32 | -14.40% | 0.07 | 6 | 2 | 0.54 | -0.41 | 0.00 | -0.35 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 430.00 | 29.70 | 35.00 | 32.35 | 31.00 | -8.45 | -21.42% | 0.08 | 12 | 1 | 0.53 | -0.43 | 0.00 | -0.35 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 435.00 | 31.20 | 36.85 | 34.03 | 35.20 | -5.35 | -13.20% | 0.08 | 81 | 1 | 0.56 | -0.46 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 440.00 | 35.15 | 42.65 | 38.90 | 37.50 | % | 0.09 | 2 | 0 | 0.58 | -0.48 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 445.00 | 37.35 | 46.90 | 42.13 | 39.89 | -8.96 | -18.35% | 0.09 | 1 | 2 | 0.59 | -0.50 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
| 450.00 | 41.00 | 48.30 | 44.65 | 48.00 | % | 0.10 | 9 | 0 | 0.58 | -0.52 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 455.00 | 43.15 | 50.85 | 47.00 | % | 0.10 | 0 | 0 | 0.57 | -0.55 | 0.00 | -0.36 | 7/11/2025 4:00:04 PM EST | |||
| 460.00 | 45.65 | 54.30 | 49.98 | % | 0.11 | 0 | 0 | 0.56 | -0.57 | 0.00 | -0.36 | 7/11/2025 4:00:04 PM EST | |||
| 465.00 | 49.80 | 57.85 | 53.83 | % | 0.12 | 0 | 0 | 0.57 | -0.59 | 0.00 | -0.36 | 7/11/2025 4:00:04 PM EST | |||
| 470.00 | 51.85 | 61.45 | 56.65 | % | 0.12 | 0 | 0 | 0.57 | -0.61 | 0.00 | -0.35 | 7/11/2025 4:00:04 PM EST | |||
| 475.00 | 56.25 | 65.15 | 60.70 | % | 0.13 | 0 | 0 | 0.58 | -0.62 | 0.00 | -0.35 | 7/11/2025 4:00:04 PM EST | |||
| 480.00 | 59.70 | 69.15 | 64.43 | % | 0.13 | 0 | 0 | 0.58 | -0.64 | 0.00 | -0.35 | 7/11/2025 4:00:04 PM EST | |||
| 485.00 | 63.35 | 72.80 | 68.08 | % | 0.14 | 0 | 0 | 0.58 | -0.66 | 0.00 | -0.34 | 7/11/2025 4:00:04 PM EST | |||
| 490.00 | 67.50 | 76.70 | 72.10 | % | 0.15 | 0 | 0 | 0.59 | -0.68 | 0.00 | -0.34 | 7/11/2025 4:00:04 PM EST | |||
| 495.00 | 71.15 | 80.80 | 75.98 | % | 0.15 | 0 | 0 | 0.59 | -0.69 | 0.00 | -0.33 | 7/11/2025 4:00:04 PM EST | |||
| 500.00 | 75.35 | 85.10 | 80.23 | 82.27 | % | 0.16 | 2 | 0 | 0.59 | -0.70 | 0.00 | -0.33 | 7/11/2025 | 7/11/2025 4:00:04 PM EST | |
| 505.00 | 79.35 | 89.15 | 84.25 | % | 0.17 | 0 | 0 | 0.60 | -0.72 | 0.00 | -0.32 | 7/11/2025 4:00:04 PM EST | |||
| 510.00 | 83.50 | 93.40 | 88.45 | % | 0.17 | 0 | 0 | 0.60 | -0.73 | 0.00 | -0.32 | 7/11/2025 4:00:04 PM EST | |||
| 515.00 | 87.65 | 97.55 | 92.60 | % | 0.18 | 0 | 0 | 0.60 | -0.75 | 0.00 | -0.31 | 7/11/2025 4:00:04 PM EST | |||
| 520.00 | 91.90 | 101.80 | 96.85 | % | 0.19 | 0 | 0 | 0.61 | -0.76 | 0.00 | -0.31 | 7/11/2025 4:00:04 PM EST | |||
| 525.00 | 96.25 | 105.90 | 101.08 | % | 0.19 | 0 | 0 | 0.61 | -0.77 | 0.00 | -0.30 | 7/11/2025 4:00:04 PM EST | |||
| 530.00 | 101.15 | 108.80 | 104.98 | % | 0.20 | 0 | 0 | 0.60 | -0.78 | 0.00 | -0.29 | 7/11/2025 4:00:04 PM EST | |||
| 535.00 | 105.45 | 113.10 | 109.28 | % | 0.20 | 0 | 0 | 0.60 | -0.79 | 0.00 | -0.28 | 7/11/2025 4:00:04 PM EST | |||
| 540.00 | 109.75 | 117.90 | 113.83 | % | 0.21 | 0 | 0 | 0.61 | -0.80 | 0.00 | -0.28 | 7/11/2025 4:00:04 PM EST | |||
| 545.00 | 114.30 | 122.35 | 118.33 | % | 0.22 | 0 | 0 | 0.61 | -0.81 | 0.00 | -0.27 | 7/11/2025 4:00:04 PM EST | |||
| 550.00 | 118.95 | 127.30 | 123.13 | % | 0.22 | 0 | 0 | 0.62 | -0.82 | 0.00 | -0.27 | 7/11/2025 4:00:04 PM EST | |||
| 555.00 | 123.50 | 131.90 | 127.70 | % | 0.23 | 0 | 0 | 0.63 | -0.82 | 0.00 | -0.26 | 7/11/2025 4:00:04 PM EST | |||
| 560.00 | 128.00 | 136.60 | 132.30 | % | 0.24 | 0 | 0 | 0.63 | -0.83 | 0.00 | -0.25 | 7/11/2025 4:00:04 PM EST | |||
| 565.00 | 132.75 | 140.90 | 136.83 | % | 0.24 | 0 | 0 | 0.63 | -0.84 | 0.00 | -0.25 | 7/11/2025 4:00:04 PM EST | |||
| 570.00 | 137.20 | 145.75 | 141.48 | % | 0.25 | 0 | 0 | 0.64 | -0.85 | 0.00 | -0.24 | 7/11/2025 4:00:04 PM EST | |||
| 575.00 | 141.85 | 149.55 | 145.70 | % | 0.25 | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.24 | 7/11/2025 4:00:04 PM EST | |||
| 580.00 | 146.45 | 154.20 | 150.33 | % | 0.26 | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.23 | 7/11/2025 4:00:04 PM EST | |||
| 590.00 | 156.00 | 163.90 | 159.95 | % | 0.27 | 0 | 0 | 0.78 | -0.87 | 0.00 | -0.22 | 7/11/2025 4:00:04 PM EST | |||
| 600.00 | 165.45 | 173.45 | 169.45 | % | 0.28 | 0 | 0 | 0.79 | -0.88 | 0.00 | -0.21 | 7/11/2025 4:00:04 PM EST | |||
| 610.00 | 174.75 | 183.40 | 179.08 | % | 0.29 | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.19 | 7/11/2025 4:00:04 PM EST | |||
| 620.00 | 184.00 | 192.45 | 188.23 | % | 0.30 | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.18 | 7/11/2025 4:00:04 PM EST | |||
| 630.00 | 194.00 | 202.10 | 198.05 | % | 0.31 | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.17 | 7/11/2025 4:00:04 PM EST | |||
| 640.00 | 202.65 | 211.85 | 207.25 | % | 0.32 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.16 | 7/11/2025 4:00:04 PM EST | |||
| 650.00 | 213.00 | 221.80 | 217.40 | % | 0.33 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.15 | 7/11/2025 4:00:04 PM EST | |||
| 660.00 | 222.45 | 231.85 | 227.15 | % | 0.34 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.14 | 7/11/2025 4:00:04 PM EST | |||
| 670.00 | 232.85 | 241.60 | 237.23 | % | 0.35 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.14 | 7/11/2025 4:00:04 PM EST | |||
| 680.00 | 242.60 | 251.50 | 247.05 | % | 0.36 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.13 | 7/11/2025 4:00:04 PM EST | |||
| 690.00 | 252.55 | 261.10 | 256.83 | % | 0.37 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.13 | 7/11/2025 4:00:04 PM EST | |||
| 700.00 | 261.65 | 271.10 | 266.38 | % | 0.38 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.11 | 7/11/2025 4:00:04 PM EST | |||
| 710.00 | 272.00 | 280.95 | 276.48 | % | 0.39 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.10 | 7/11/2025 4:00:04 PM EST | |||
| 720.00 | 281.50 | 290.75 | 286.13 | % | 0.40 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.10 | 7/11/2025 4:00:04 PM EST | |||
| 730.00 | 292.70 | 301.40 | 297.05 | % | 0.41 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.09 | 7/11/2025 4:00:04 PM EST | |||
| 740.00 | 301.50 | 311.20 | 306.35 | % | 0.41 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.08 | 7/11/2025 4:00:04 PM EST |