Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $256.43 as of 9/6/2024 3:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 154.55 | 158.80 | 143.51 | 0.00 | 0.00% | 0 | 2 | 3.14 | 1.00 | 0.00 | -0.02 | 7/30/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 149.55 | 153.80 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 144.55 | 148.85 | 162.50 | 0.00 | 0.00% | 0 | 4 | 2.94 | 1.00 | 0.00 | -0.03 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 139.55 | 143.85 | 211.35 | 0.00 | 0.00% | 0 | 3 | 2.71 | 1.00 | 0.00 | -0.03 | 2/7/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 134.60 | 138.85 | 228.87 | 0.00 | 0.00% | 0 | 9 | 2.57 | 1.00 | 0.00 | -0.03 | 7/18/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 129.60 | 133.85 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 120.00 | 124.60 | 128.90 | 154.97 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | -0.03 | 7/23/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 119.60 | 123.90 | 210.75 | 0.00 | 0.00% | 0 | 2 | 2.21 | 1.00 | 0.00 | -0.03 | 2/9/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 114.65 | 118.90 | 131.42 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | -0.03 | 7/24/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 109.65 | 113.90 | 141.85 | 0.00 | 0.00% | 0 | 10 | 1.99 | 1.00 | 0.00 | -0.03 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 104.65 | 108.95 | 95.76 | 0.00 | 0.00% | 0 | 9 | 1.89 | 1.00 | 0.00 | -0.04 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 100.50 | 103.15 | 131.80 | 0.00 | 0.00% | 0 | 21 | 1.79 | 1.00 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 95.50 | 98.20 | 136.90 | 0.00 | 0.00% | 0 | 35 | 1.69 | 1.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 89.70 | 93.20 | 113.28 | 0.00 | 0.00% | 0 | 48 | 1.60 | 1.00 | 0.00 | -0.04 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 85.55 | 88.10 | 102.00 | 0.00 | 0.00% | 0 | 35 | 1.51 | 1.00 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 80.55 | 83.25 | 102.25 | 0.00 | 0.00% | 0 | 40 | 1.42 | 1.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 74.75 | 79.05 | 99.65 | 0.00 | 0.00% | 0 | 78 | 1.34 | 1.00 | 0.00 | -0.04 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 69.80 | 74.05 | 71.00 | -28.70 | -28.79% | 1 | 68 | 1.25 | 1.00 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 65.65 | 68.30 | 97.38 | 0.00 | 0.00% | 0 | 51 | 1.17 | 1.00 | 0.00 | -0.05 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 59.85 | 63.95 | 84.47 | 0.00 | 0.00% | 0 | 86 | 1.10 | 1.00 | 0.00 | -0.06 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 55.70 | 58.35 | 95.50 | 0.00 | 0.00% | 0 | 127 | 1.01 | 0.99 | 0.00 | -0.07 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 195.00 | 50.80 | 53.45 | 72.70 | 0.00 | 0.00% | 0 | 28 | 0.95 | 0.99 | 0.00 | -0.08 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 200.00 | 46.00 | 48.50 | 47.10 | -6.40 | -11.97% | 3 | 1,226 | 0.92 | 0.98 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 210.00 | 35.85 | 39.35 | 36.60 | -28.64 | -43.90% | 39 | 244 | 0.79 | 0.94 | 0.00 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 215.00 | 31.05 | 34.90 | 42.36 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.92 | 0.01 | -0.19 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 220.00 | 26.35 | 30.45 | 26.81 | -15.29 | -36.32% | 35 | 451 | 0.40 | 0.88 | 0.01 | -0.23 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 225.00 | 22.40 | 25.25 | 23.81 | -21.99 | -48.02% | 1 | 5 | 0.44 | 0.84 | 0.01 | -0.26 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 230.00 | 18.85 | 20.65 | 20.45 | -8.43 | -29.19% | 43 | 1,833 | 0.46 | 0.79 | 0.01 | -0.30 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 235.00 | 15.85 | 16.85 | 15.93 | -9.02 | -36.16% | 2 | 9 | 0.47 | 0.72 | 0.01 | -0.32 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 237.50 | 13.35 | 14.55 | 14.30 | -16.95 | -54.24% | 1 | 1 | 0.45 | 0.69 | 0.02 | -0.33 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 240.00 | 12.55 | 13.05 | 13.45 | -6.72 | -33.32% | 87 | 1,175 | 0.45 | 0.65 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 242.50 | 11.10 | 11.80 | 11.71 | -8.34 | -41.60% | 9 | 51 | 0.45 | 0.60 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 245.00 | 9.65 | 10.15 | 10.00 | -6.54 | -39.55% | 79 | 124 | 0.44 | 0.56 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 247.50 | 8.30 | 8.85 | 8.35 | -14.55 | -63.54% | 41 | 23 | 0.44 | 0.51 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 250.00 | 7.05 | 7.55 | 7.30 | -5.80 | -44.28% | 336 | 1,152 | 0.44 | 0.47 | 0.02 | -0.33 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 252.50 | 5.95 | 6.60 | 6.51 | -5.64 | -46.42% | 379 | 40 | 0.43 | 0.42 | 0.02 | -0.32 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 255.00 | 5.05 | 5.45 | 5.25 | -5.05 | -49.03% | 76 | 149 | 0.44 | 0.38 | 0.02 | -0.31 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 257.50 | 4.10 | 4.60 | 4.35 | -4.40 | -50.29% | 49 | 59 | 0.43 | 0.33 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 260.00 | 3.50 | 3.70 | 3.63 | -4.29 | -54.17% | 289 | 1,158 | 0.43 | 0.29 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 262.50 | 2.80 | 3.10 | 2.91 | -3.98 | -57.77% | 59 | 311 | 0.42 | 0.25 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 265.00 | 2.32 | 2.57 | 2.59 | -2.88 | -52.66% | 167 | 792 | 0.43 | 0.22 | 0.01 | -0.24 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 267.50 | 1.77 | 2.28 | 1.67 | -3.48 | -67.58% | 151 | 383 | 0.43 | 0.19 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 270.00 | 1.44 | 1.91 | 1.62 | -2.38 | -59.50% | 614 | 2,387 | 0.43 | 0.16 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 272.50 | 1.08 | 1.58 | 1.35 | -2.15 | -61.43% | 133 | 223 | 0.43 | 0.14 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 275.00 | 0.88 | 1.23 | 1.08 | -1.75 | -61.84% | 330 | 369 | 0.44 | 0.12 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 277.50 | 0.72 | 1.07 | 0.89 | -1.56 | -63.68% | 60 | 1,248 | 0.43 | 0.10 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 280.00 | 0.68 | 0.78 | 0.72 | -1.26 | -63.64% | 355 | 4,136 | 0.44 | 0.09 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 282.50 | 0.57 | 0.65 | 0.60 | -1.30 | -68.43% | 38 | 165 | 0.44 | 0.07 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 285.00 | 0.47 | 0.57 | 0.45 | -0.84 | -65.12% | 122 | 1,292 | 0.45 | 0.06 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 287.50 | 0.26 | 0.72 | 0.44 | -0.67 | -60.36% | 11 | 281 | 0.46 | 0.05 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 290.00 | 0.31 | 0.40 | 0.40 | -0.56 | -58.34% | 360 | 2,332 | 0.46 | 0.05 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 292.50 | 0.15 | 0.59 | 0.33 | -1.03 | -75.74% | 3 | 543 | 0.47 | 0.04 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 295.00 | 0.20 | 0.54 | 0.26 | -0.50 | -65.79% | 43 | 422 | 0.49 | 0.03 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 297.50 | 0.10 | 0.50 | 0.46 | -0.12 | -20.69% | 1 | 11 | 0.49 | 0.03 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 300.00 | 0.17 | 0.22 | 0.20 | -0.30 | -60.00% | 702 | 7,597 | 0.48 | 0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 305.00 | 0.10 | 0.19 | 0.14 | -0.20 | -58.83% | 29 | 645 | 0.49 | 0.02 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 310.00 | 0.10 | 0.14 | 0.14 | -0.09 | -39.13% | 215 | 3,771 | 0.51 | 0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 320.00 | 0.06 | 0.07 | 0.06 | -0.06 | -50.00% | 56 | 2,751 | 0.53 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 330.00 | 0.03 | 0.05 | 0.03 | -0.05 | -62.50% | 57 | 3,567 | 0.56 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 340.00 | 0.03 | 0.07 | 0.03 | -0.02 | -40.00% | 25 | 2,785 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 350.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 84 | 4,360 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 17 | 1,932 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 1,884 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,340 | 0.70 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 1,662 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 395.00 | 0.00 | 1.26 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 6,567 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 405.00 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 410.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 770 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,615 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 967 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 440.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 411 | 1.00 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 712 | 0.95 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 460.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 366 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 470.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 514 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 480.00 | 0.00 | 0.09 | 0.21 | 0.00 | 0.00% | 0 | 714 | 1.26 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,162 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,533 | 1.16 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 510.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 147 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 149 | 1.16 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 530.00 | 0.00 | 2.13 | 0.18 | 0.00 | 0.00% | 0 | 107 | 2.16 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 540.00 | 0.00 | 2.00 | 0.02 | 0.00 | 0.00% | 0 | 268 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 607 | 1.34 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 560.00 | 0.00 | 0.03 | 0.01 | -0.05 | -83.34% | 1 | 173 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 580.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 297 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,540 | 1.64 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 306 | 1.56 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 109 | 2,408 | 1.57 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 140 | 294 | 1.40 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.33 | 0.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.08 | 0.02 | -0.02 | -50.00% | 1 | 277 | 1.42 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 1 | 357 | 1.66 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 560 | 1.22 | 0.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 120 | 1.51 | 0.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 0.01 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 47 | 1.11 | 0.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 0.01 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 370 | 1.08 | 0.00 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 0.14 | 0.05 | -0.08 | -61.54% | 2 | 788 | 0.98 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 23 | 3,689 | 0.91 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 0.02 | 0.12 | 0.30 | +0.29 | +2,900.00% | 1 | 134 | 0.90 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 0.02 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 532 | 0.83 | 0.00 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 0.02 | 0.17 | 0.02 | -0.03 | -60.00% | 1 | 6,510 | 0.84 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 0.05 | 0.18 | 0.20 | +0.15 | +300.00% | 2 | 776 | 0.82 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 0.03 | 0.10 | 0.12 | +0.03 | +33.34% | 11 | 814 | 0.70 | 0.00 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 0.04 | 0.20 | 0.10 | 0.00 | 0.00% | 2 | 3,000 | 0.69 | 0.00 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | +0.03 | +25.00% | 82 | 647 | 0.67 | 0.00 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 0.11 | 0.20 | 0.15 | -0.01 | -6.25% | 41 | 779 | 0.62 | -0.01 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 195.00 | 0.10 | 0.30 | 0.19 | +0.04 | +26.67% | 49 | 1,253 | 0.59 | -0.01 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 200.00 | 0.25 | 0.30 | 0.28 | +0.09 | +47.37% | 547 | 6,162 | 0.57 | -0.02 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 210.00 | 0.58 | 0.67 | 0.41 | +0.16 | +64.00% | 55 | 2,334 | 0.53 | -0.06 | 0.00 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 215.00 | 0.87 | 0.97 | 0.80 | +0.30 | +60.00% | 57 | 370 | 0.52 | -0.08 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 220.00 | 1.31 | 1.43 | 1.40 | +0.61 | +77.22% | 487 | 3,022 | 0.51 | -0.12 | 0.01 | -0.23 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 225.00 | 1.85 | 2.25 | 1.97 | +1.02 | +107.37% | 386 | 780 | 0.49 | -0.16 | 0.01 | -0.26 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 230.00 | 2.75 | 2.97 | 3.00 | +1.47 | +96.08% | 155 | 3,218 | 0.49 | -0.21 | 0.01 | -0.30 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 235.00 | 4.05 | 4.35 | 3.85 | +1.60 | +71.12% | 168 | 289 | 0.48 | -0.28 | 0.01 | -0.32 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 237.50 | 4.80 | 5.00 | 5.05 | +2.45 | +94.24% | 57 | 1,137 | 0.47 | -0.31 | 0.02 | -0.33 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 240.00 | 5.65 | 5.85 | 5.54 | +2.39 | +75.88% | 134 | 5,500 | 0.47 | -0.35 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 242.50 | 6.55 | 6.90 | 6.75 | +3.13 | +86.47% | 40 | 140 | 0.47 | -0.40 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 245.00 | 7.65 | 7.95 | 7.85 | +3.41 | +76.81% | 349 | 822 | 0.46 | -0.44 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 247.50 | 8.80 | 9.40 | 9.10 | +3.90 | +75.00% | 182 | 310 | 0.46 | -0.49 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 250.00 | 10.15 | 10.55 | 10.50 | +4.40 | +72.14% | 413 | 2,016 | 0.46 | -0.53 | 0.02 | -0.33 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 252.50 | 11.50 | 11.90 | 11.65 | +4.60 | +65.25% | 42 | 411 | 0.43 | -0.58 | 0.02 | -0.32 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 255.00 | 13.05 | 13.45 | 12.21 | +4.19 | +52.25% | 86 | 1,632 | 0.45 | -0.62 | 0.02 | -0.31 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 257.50 | 13.70 | 16.00 | 15.15 | +6.25 | +70.23% | 6 | 253 | 0.45 | -0.67 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 260.00 | 16.50 | 17.55 | 15.65 | +4.70 | +42.93% | 73 | 1,264 | 0.46 | -0.71 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 262.50 | 17.60 | 19.40 | 18.20 | +6.59 | +56.77% | 21 | 215 | 0.46 | -0.75 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 265.00 | 19.85 | 21.00 | 19.87 | +7.21 | +56.96% | 35 | 364 | 0.42 | -0.78 | 0.01 | -0.24 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 267.50 | 21.65 | 23.70 | 22.29 | +6.98 | +45.60% | 31 | 325 | 0.50 | -0.81 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 270.00 | 24.05 | 25.05 | 24.25 | +7.14 | +41.73% | 104 | 2,014 | 0.53 | -0.84 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 272.50 | 26.55 | 28.15 | 27.80 | +8.60 | +44.80% | 42 | 190 | 0.54 | -0.86 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 275.00 | 28.05 | 29.65 | 30.21 | +8.77 | +40.91% | 45 | 305 | 0.54 | -0.88 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 277.50 | 31.10 | 32.85 | 32.85 | +8.25 | +33.54% | 15 | 106 | 0.54 | -0.90 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 280.00 | 33.35 | 35.50 | 33.40 | +9.05 | +37.17% | 60 | 1,102 | 0.57 | -0.91 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 282.50 | 34.50 | 37.95 | 36.14 | +8.64 | +31.42% | 5 | 32 | 0.54 | -0.93 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 285.00 | 37.40 | 40.05 | 37.95 | +7.76 | +25.71% | 2 | 33 | 0.63 | -0.94 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 287.50 | 39.40 | 42.70 | 15.30 | 0.00 | 0.00% | 0 | 19 | 0.64 | -0.95 | 0.00 | -0.09 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 290.00 | 42.30 | 44.90 | 43.30 | +11.08 | +34.39% | 36 | 1,842 | 0.66 | -0.95 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 292.50 | 44.75 | 47.40 | % | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.07 | 9/6/2024 3:59:51 PM EST | |||
| 295.00 | 46.65 | 50.30 | 49.11 | +20.76 | +73.23% | 1 | 12 | 0.73 | -0.97 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 297.50 | 49.70 | 53.20 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 300.00 | 51.55 | 55.65 | 53.63 | +9.63 | +21.89% | 32 | 1,324 | 0.81 | -0.98 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 305.00 | 56.40 | 60.60 | 33.25 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 310.00 | 61.55 | 65.15 | 63.39 | +10.00 | +18.73% | 513 | 414 | 0.90 | -0.99 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 320.00 | 71.55 | 75.60 | 71.05 | +7.14 | +11.18% | 15 | 12 | 0.97 | -0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 330.00 | 81.55 | 85.45 | 82.20 | +8.35 | +11.31% | 11 | 9 | 1.06 | -1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 340.00 | 92.45 | 95.45 | 76.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 350.00 | 101.55 | 104.90 | 102.88 | +9.08 | +9.68% | 179 | 84 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 360.00 | 112.20 | 114.85 | 112.78 | +9.03 | +8.71% | 366 | 134 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 370.00 | 121.40 | 125.70 | 122.64 | +8.89 | +7.82% | 255 | 114 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 380.00 | 131.40 | 135.50 | 134.90 | +11.15 | +9.01% | 13 | 11 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 390.00 | 142.20 | 145.45 | 142.86 | +8.06 | +5.98% | 5 | 5 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 395.00 | 146.40 | 150.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 400.00 | 151.60 | 155.10 | 152.88 | +19.20 | +14.37% | 5 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 405.00 | 157.20 | 159.85 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 410.00 | 162.20 | 165.40 | 171.26 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 420.00 | 172.20 | 174.85 | 172.96 | +12.46 | +7.77% | 3 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 430.00 | 182.20 | 184.85 | 182.84 | +12.20 | +7.15% | 2 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 440.00 | 191.40 | 195.50 | 142.95 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:51 PM EST |
| 450.00 | 202.20 | 204.85 | 67.80 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:51 PM EST |
| 460.00 | 212.20 | 214.85 | 142.70 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 3:59:51 PM EST |
| 470.00 | 222.25 | 224.85 | 205.10 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 480.00 | 231.40 | 235.60 | 215.12 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 490.00 | 242.20 | 244.85 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 500.00 | 251.40 | 255.60 | 148.50 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:51 PM EST |
| 510.00 | 262.25 | 264.80 | 158.65 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:51 PM EST |
| 520.00 | 271.40 | 275.60 | 143.00 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:51 PM EST |
| 530.00 | 281.40 | 285.60 | 135.10 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:51 PM EST |
| 540.00 | 291.40 | 295.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 550.00 | 301.40 | 305.60 | 302.01 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 560.00 | 312.20 | 314.85 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 580.00 | 331.40 | 335.60 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |