Options Chain for MONGODB INC CL A (MDB) - $289.88 as of 9/6/2024 3:58:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 167.65 | 176.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 115.00 | 162.90 | 171.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 120.00 | 158.05 | 166.00 | 169.50 | 0.00 | 0.00% | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 125.00 | 153.05 | 160.95 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 130.00 | 148.05 | 155.90 | 123.19 | 0.00 | 0.00% | 0 | 10 | 2.67 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 135.00 | 142.35 | 151.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 140.00 | 138.10 | 146.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 145.00 | 133.00 | 141.35 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 150.00 | 127.40 | 136.55 | 107.35 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | -0.03 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 155.00 | 122.80 | 131.25 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 160.00 | 118.05 | 126.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 165.00 | 113.25 | 121.40 | 69.58 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.00 | -0.03 | 8/2/2024 | 9/6/2024 3:59:48 PM EST |
| 170.00 | 108.10 | 116.45 | 94.85 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | -0.03 | 7/2/2024 | 9/6/2024 3:59:48 PM EST |
| 175.00 | 103.25 | 111.45 | 54.75 | 0.00 | 0.00% | 0 | 22 | 1.93 | 1.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 180.00 | 98.15 | 106.45 | 52.25 | 0.00 | 0.00% | 0 | 60 | 1.83 | 1.00 | 0.00 | -0.03 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 185.00 | 93.30 | 101.45 | 54.00 | 0.00 | 0.00% | 0 | 7 | 1.75 | 1.00 | 0.00 | -0.03 | 8/2/2024 | 9/6/2024 3:59:48 PM EST |
| 190.00 | 88.20 | 96.55 | 92.68 | 0.00 | 0.00% | 0 | 35 | 1.67 | 1.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 195.00 | 83.35 | 91.50 | 91.00 | 0.00 | 0.00% | 0 | 19 | 1.58 | 1.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 200.00 | 78.25 | 86.60 | 57.60 | 0.00 | 0.00% | 0 | 13 | 1.50 | 1.00 | 0.00 | -0.03 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 205.00 | 73.30 | 81.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:48 PM EST | |||
| 210.00 | 68.05 | 76.65 | 83.20 | 0.00 | 0.00% | 0 | 81 | 1.24 | 1.00 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 215.00 | 63.15 | 71.50 | 75.35 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 220.00 | 58.60 | 66.60 | 63.85 | 0.00 | 0.00% | 0 | 165 | 1.11 | 0.99 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 225.00 | 53.25 | 61.70 | 65.35 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.99 | 0.00 | -0.06 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 227.50 | 51.00 | 59.25 | 51.00 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.99 | 0.00 | -0.07 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 230.00 | 48.85 | 56.95 | 54.65 | 0.00 | 0.00% | 0 | 250 | 1.07 | 0.98 | 0.00 | -0.08 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 232.50 | 46.00 | 54.55 | 54.00 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.98 | 0.00 | -0.09 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 235.00 | 43.50 | 52.00 | 52.98 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.97 | 0.00 | -0.10 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 237.50 | 41.50 | 49.75 | 53.15 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.96 | 0.00 | -0.12 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 240.00 | 39.10 | 44.90 | 43.29 | 0.00 | 0.00% | 0 | 302 | 0.91 | 0.96 | 0.00 | -0.13 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 242.50 | 37.70 | 43.75 | 51.55 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.95 | 0.00 | -0.15 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 245.00 | 36.90 | 40.55 | 36.70 | -8.10 | -18.08% | 6 | 136 | 0.85 | 0.93 | 0.00 | -0.17 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 247.50 | 34.90 | 38.40 | 46.50 | 0.00 | 0.00% | 0 | 54 | 0.83 | 0.92 | 0.01 | -0.18 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 250.00 | 32.60 | 35.70 | 36.20 | -6.80 | -15.82% | 3 | 402 | 0.47 | 0.90 | 0.01 | -0.21 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 252.50 | 31.30 | 32.55 | 43.15 | 0.00 | 0.00% | 0 | 225 | 0.74 | 0.89 | 0.01 | -0.23 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 255.00 | 29.15 | 30.15 | 30.00 | -7.91 | -20.87% | 22 | 82 | 0.48 | 0.87 | 0.01 | -0.25 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 257.50 | 26.35 | 29.00 | 28.15 | 0.00 | 0.00% | 0 | 93 | 0.46 | 0.85 | 0.01 | -0.27 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 260.00 | 24.90 | 25.95 | 26.73 | -3.57 | -11.79% | 121 | 540 | 0.49 | 0.82 | 0.01 | -0.29 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 262.50 | 22.40 | 24.65 | 33.90 | 0.00 | 0.00% | 0 | 45 | 0.49 | 0.80 | 0.01 | -0.30 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 265.00 | 20.20 | 22.75 | 20.31 | -1.54 | -7.05% | 20 | 62 | 0.48 | 0.77 | 0.01 | -0.32 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 267.50 | 19.05 | 20.65 | 21.41 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.74 | 0.01 | -0.34 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 270.00 | 16.20 | 19.20 | 18.46 | -8.09 | -30.48% | 22 | 609 | 0.47 | 0.71 | 0.01 | -0.35 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 272.50 | 15.60 | 16.45 | 16.65 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.67 | 0.01 | -0.36 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 275.00 | 14.20 | 16.00 | 15.04 | -3.63 | -19.45% | 5 | 173 | 0.50 | 0.64 | 0.01 | -0.37 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 277.50 | 12.45 | 13.65 | 13.40 | -1.10 | -7.59% | 27 | 192 | 0.47 | 0.60 | 0.02 | -0.38 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 280.00 | 10.95 | 12.90 | 11.50 | -4.32 | -27.31% | 77 | 683 | 0.49 | 0.56 | 0.02 | -0.38 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 282.50 | 10.00 | 10.35 | 10.10 | -0.35 | -3.35% | 28 | 41 | 0.46 | 0.52 | 0.02 | -0.38 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 285.00 | 8.80 | 9.35 | 7.62 | -4.60 | -37.65% | 56 | 393 | 0.46 | 0.48 | 0.02 | -0.38 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 287.50 | 7.70 | 8.50 | 7.75 | -4.05 | -34.33% | 32 | 71 | 0.47 | 0.44 | 0.02 | -0.37 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 290.00 | 6.70 | 8.25 | 6.87 | -4.14 | -37.61% | 132 | 465 | 0.49 | 0.40 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 292.50 | 5.80 | 7.30 | 6.08 | -3.11 | -33.85% | 36 | 97 | 0.48 | 0.37 | 0.02 | -0.35 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 295.00 | 5.00 | 6.80 | 5.15 | -3.06 | -37.28% | 88 | 337 | 0.49 | 0.33 | 0.01 | -0.34 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 297.50 | 3.20 | 5.45 | 4.55 | -2.90 | -38.93% | 33 | 99 | 0.45 | 0.30 | 0.01 | -0.32 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 300.00 | 3.55 | 4.90 | 3.90 | -2.30 | -37.10% | 196 | 1,536 | 0.48 | 0.27 | 0.01 | -0.31 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 310.00 | 1.60 | 2.21 | 2.21 | -1.25 | -36.13% | 110 | 633 | 0.44 | 0.16 | 0.01 | -0.23 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 320.00 | 0.87 | 1.59 | 0.95 | -0.85 | -47.23% | 55 | 497 | 0.48 | 0.09 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 330.00 | 0.46 | 1.17 | 0.70 | -0.21 | -23.08% | 40 | 339 | 0.52 | 0.05 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 340.00 | 0.15 | 0.86 | 0.50 | -0.10 | -16.67% | 4 | 300 | 0.52 | 0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 350.00 | 0.08 | 0.40 | 0.25 | -0.10 | -28.58% | 52 | 584 | 0.52 | 0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 360.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 5 | 105 | 0.57 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 370.00 | 0.01 | 0.31 | 0.22 | 0.00 | 0.00% | 0 | 226 | 0.57 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 380.00 | 0.01 | 0.57 | 0.16 | -0.04 | -20.00% | 9 | 350 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 390.00 | 0.01 | 0.61 | 0.05 | -0.10 | -66.67% | 13 | 157 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 400.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 320 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 410.00 | 0.01 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 420.00 | 0.01 | 0.18 | 0.06 | +0.01 | +20.00% | 1 | 127 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 430.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.88 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 440.00 | 0.00 | 1.50 | 0.73 | 0.00 | 0.00% | 0 | 246 | 1.01 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 450.00 | 0.05 | 0.11 | 0.05 | -0.02 | -28.58% | 123 | 207 | 0.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 460.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 470.00 | 0.00 | 0.49 | 0.01 | -0.05 | -83.34% | 1 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 480.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 490.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 500.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 44 | 1.06 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 510.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 9/6/2024 3:59:48 PM EST |
| 520.00 | 0.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
| 530.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 106 | 1.06 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 540.00 | 0.00 | 1.50 | 0.46 | 0.00 | 0.00% | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:48 PM EST |
| 550.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 86 | 1.12 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 560.00 | 0.00 | 1.50 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 570.00 | 0.00 | 1.50 | 0.44 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:48 PM EST |
| 580.00 | 0.00 | 1.50 | 4.65 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:48 PM EST |
| 590.00 | 0.00 | 1.50 | 7.30 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 3:59:48 PM EST |
| 600.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 610.00 | 0.00 | 1.70 | 4.55 | 0.00 | 0.00% | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:48 PM EST |
| 620.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 630.00 | 0.00 | 1.50 | 3.05 | 0.00 | 0.00% | 0 | 104 | 1.65 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:48 PM EST |
| 640.00 | 0.00 | 2.65 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:48 PM EST |
| 650.00 | 0.00 | 2.64 | 0.21 | 0.00 | 0.00% | 0 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:48 PM EST |
| 660.00 | 0.00 | 1.50 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:48 PM EST |
| 670.00 | 0.00 | 1.50 | 22.05 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 9/6/2024 3:59:48 PM EST |
| 680.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 690.00 | 0.00 | 1.70 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 700.00 | 0.00 | 0.45 | 2.59 | 0.00 | 0.00% | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:48 PM EST |
| 710.00 | 0.00 | 1.23 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 720.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.53 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 730.00 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 59 | 1.55 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 740.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.57 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 750.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 430 | 1.59 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.32 | 0.26 | 0.00 | 0.00% | 0 | 14 | 2.16 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 1.50 | 0.76 | 0.00 | 0.00% | 0 | 14 | 2.64 | 0.00 | 0.00 | -0.02 | 8/8/2024 | 9/6/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.53 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.42 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 130.00 | 0.00 | 1.50 | 1.76 | 0.00 | 0.00% | 0 | 200 | 2.32 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 135.00 | 0.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 18 | 2.22 | 0.00 | 0.00 | -0.02 | 8/8/2024 | 9/6/2024 3:59:48 PM EST |
| 140.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 48 | 2.12 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 145.00 | 0.00 | 0.72 | 0.05 | 0.00 | 0.00% | 0 | 154 | 1.43 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 150.00 | 0.01 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 364 | 1.24 | 0.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 155.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 19 | 1.42 | 0.00 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 160.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 694 | 1.35 | 0.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 165.00 | 0.00 | 1.50 | 0.11 | 0.00 | 0.00% | 0 | 40 | 1.29 | 0.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 170.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 491 | 1.03 | 0.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 175.00 | 0.00 | 0.63 | 0.16 | +0.11 | +220.00% | 342 | 190 | 1.01 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 180.00 | 0.01 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 2,988 | 1.10 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 185.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 529 | 1.04 | 0.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 190.00 | 0.10 | 0.28 | 0.14 | -0.09 | -39.13% | 17 | 489 | 0.91 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 0.69 | 0.12 | +0.06 | +100.00% | 4 | 544 | 0.84 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 200.00 | 0.10 | 0.31 | 0.22 | -0.03 | -12.00% | 16 | 326 | 0.81 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 205.00 | 0.02 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 65 | 0.75 | 0.00 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 210.00 | 0.11 | 0.61 | 0.02 | -0.17 | -89.48% | 1 | 866 | 0.73 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 215.00 | 0.12 | 0.63 | 0.34 | +0.09 | +36.00% | 1 | 76 | 0.71 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 220.00 | 0.15 | 0.71 | 0.31 | 0.00 | 0.00% | 0 | 1,550 | 0.69 | -0.01 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 225.00 | 0.19 | 1.68 | 0.42 | 0.00 | 0.00% | 0 | 121 | 0.64 | -0.01 | 0.00 | -0.06 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 227.50 | 0.27 | 0.82 | 0.29 | 0.00 | 0.00% | 0 | 118 | 0.63 | -0.01 | 0.00 | -0.07 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 230.00 | 0.31 | 0.55 | 0.47 | -0.01 | -2.09% | 7 | 647 | 0.59 | -0.02 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 232.50 | 0.34 | 0.85 | 0.48 | 0.00 | 0.00% | 0 | 94 | 0.59 | -0.02 | 0.00 | -0.09 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 235.00 | 0.58 | 0.98 | 0.78 | +0.23 | +41.82% | 5 | 254 | 0.62 | -0.03 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 237.50 | 0.61 | 1.68 | 0.77 | 0.00 | 0.00% | 0 | 68 | 0.65 | -0.04 | 0.00 | -0.12 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 240.00 | 0.68 | 1.81 | 1.01 | +0.51 | +102.00% | 17 | 525 | 0.63 | -0.04 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 242.50 | 0.71 | 2.08 | 1.12 | +0.37 | +49.34% | 3 | 114 | 0.61 | -0.05 | 0.00 | -0.15 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 245.00 | 0.85 | 1.61 | 1.36 | +0.31 | +29.53% | 3 | 69 | 0.55 | -0.07 | 0.00 | -0.17 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 247.50 | 1.27 | 1.74 | 1.50 | +0.38 | +33.93% | 10 | 97 | 0.55 | -0.08 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 250.00 | 1.43 | 2.77 | 1.63 | +0.50 | +44.25% | 12 | 318 | 0.58 | -0.10 | 0.01 | -0.21 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 252.50 | 1.67 | 2.84 | 1.12 | 0.00 | 0.00% | 0 | 219 | 0.56 | -0.11 | 0.01 | -0.23 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 255.00 | 1.75 | 2.80 | 1.76 | 0.00 | 0.00% | 0 | 311 | 0.52 | -0.13 | 0.01 | -0.25 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 257.50 | 2.13 | 2.83 | 1.76 | +0.42 | +31.35% | 1 | 206 | 0.50 | -0.15 | 0.01 | -0.27 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 260.00 | 2.44 | 3.95 | 2.81 | +0.93 | +49.47% | 13 | 527 | 0.52 | -0.18 | 0.01 | -0.29 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 262.50 | 3.20 | 3.95 | 3.60 | +1.92 | +114.29% | 4 | 84 | 0.54 | -0.20 | 0.01 | -0.30 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 265.00 | 2.93 | 4.65 | 4.50 | +1.87 | +71.11% | 2 | 220 | 0.51 | -0.23 | 0.01 | -0.32 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 267.50 | 4.35 | 4.75 | 4.85 | +2.57 | +112.72% | 6 | 135 | 0.48 | -0.26 | 0.01 | -0.34 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 270.00 | 2.82 | 5.40 | 5.80 | +3.09 | +114.03% | 71 | 341 | 0.47 | -0.29 | 0.01 | -0.35 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 272.50 | 4.35 | 6.20 | 5.85 | +2.00 | +51.95% | 36 | 40 | 0.44 | -0.33 | 0.01 | -0.36 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 275.00 | 6.20 | 7.50 | 6.95 | +2.34 | +50.76% | 17 | 137 | 0.47 | -0.36 | 0.01 | -0.37 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 277.50 | 6.90 | 11.15 | 7.80 | +3.80 | +95.00% | 31 | 28 | 0.45 | -0.40 | 0.02 | -0.38 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 280.00 | 8.75 | 9.15 | 8.70 | +2.55 | +41.47% | 99 | 228 | 0.46 | -0.44 | 0.02 | -0.38 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 282.50 | 9.25 | 10.55 | 10.00 | +2.95 | +41.85% | 38 | 102 | 0.44 | -0.48 | 0.02 | -0.38 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 285.00 | 11.20 | 12.55 | 10.75 | +4.05 | +60.45% | 27 | 124 | 0.46 | -0.52 | 0.02 | -0.38 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 287.50 | 12.60 | 13.30 | 13.20 | +4.05 | +44.27% | 35 | 103 | 0.47 | -0.56 | 0.02 | -0.37 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 290.00 | 13.70 | 15.55 | 15.58 | +5.23 | +50.54% | 78 | 528 | 0.47 | -0.60 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 292.50 | 15.10 | 16.45 | 13.00 | +2.20 | +20.37% | 38 | 99 | 0.44 | -0.63 | 0.02 | -0.35 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 295.00 | 15.95 | 18.75 | 18.50 | +7.50 | +68.19% | 7 | 77 | 0.43 | -0.67 | 0.01 | -0.34 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 297.50 | 18.10 | 20.35 | 21.18 | +6.48 | +44.09% | 2 | 13 | 0.44 | -0.70 | 0.01 | -0.32 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 300.00 | 20.75 | 22.20 | 18.43 | +4.43 | +31.65% | 40 | 526 | 0.53 | -0.73 | 0.01 | -0.31 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 310.00 | 28.10 | 31.50 | 29.47 | 0.00 | 0.00% | 0 | 184 | 0.60 | -0.84 | 0.01 | -0.23 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 320.00 | 36.30 | 42.10 | 40.60 | +10.42 | +34.53% | 1 | 448 | 0.72 | -0.91 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 330.00 | 44.35 | 52.90 | 45.92 | 0.00 | 0.00% | 0 | 184 | 0.85 | -0.95 | 0.00 | -0.10 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 340.00 | 54.15 | 62.50 | 55.52 | 0.00 | 0.00% | 0 | 182 | 0.93 | -0.98 | 0.00 | -0.05 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 350.00 | 64.00 | 72.80 | 60.93 | 0.00 | 0.00% | 0 | 343 | 1.06 | -0.99 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 360.00 | 74.05 | 80.85 | 77.55 | +6.95 | +9.85% | 92 | 127 | 1.09 | -1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 370.00 | 84.20 | 92.35 | 87.55 | +6.95 | +8.63% | 92 | 45 | 1.17 | -1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 380.00 | 94.05 | 102.40 | 131.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:48 PM EST |
| 390.00 | 104.00 | 113.00 | 142.45 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:48 PM EST |
| 400.00 | 114.00 | 122.95 | 167.80 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 410.00 | 124.05 | 132.35 | 175.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
| 420.00 | 134.05 | 142.40 | 110.67 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:48 PM EST |
| 430.00 | 144.05 | 152.35 | 190.52 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:48 PM EST |
| 440.00 | 154.10 | 162.40 | 210.30 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
| 450.00 | 164.05 | 172.40 | 198.80 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:48 PM EST |
| 460.00 | 174.05 | 182.40 | 98.00 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:48 PM EST |
| 470.00 | 184.05 | 192.40 | 117.85 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:48 PM EST |
| 480.00 | 194.05 | 202.40 | 101.05 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 3:59:48 PM EST |
| 490.00 | 204.10 | 212.40 | 149.72 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 9/6/2024 3:59:48 PM EST |
| 500.00 | 214.05 | 222.40 | 160.00 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 3:59:48 PM EST |
| 510.00 | 224.15 | 232.40 | 121.25 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 3:59:48 PM EST |
| 520.00 | 234.05 | 242.40 | 104.25 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 9/6/2024 3:59:48 PM EST |
| 530.00 | 244.05 | 252.40 | 297.47 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
| 540.00 | 254.05 | 262.40 | 307.69 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
| 550.00 | 264.10 | 272.40 | 317.49 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
| 560.00 | 274.05 | 282.35 | 327.52 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
| 570.00 | 284.05 | 292.40 | 282.65 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 580.00 | 294.05 | 302.40 | 179.25 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 9/6/2024 3:59:48 PM EST |
| 590.00 | 304.05 | 312.40 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 600.00 | 314.05 | 322.40 | 232.93 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 9/6/2024 3:59:48 PM EST |
| 610.00 | 324.05 | 332.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 620.00 | 334.05 | 342.35 | 195.35 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 9/6/2024 3:59:48 PM EST |
| 630.00 | 344.05 | 352.40 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 640.00 | 354.05 | 362.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 650.00 | 364.05 | 372.40 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 660.00 | 374.05 | 382.40 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 670.00 | 384.10 | 392.40 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 680.00 | 394.05 | 402.40 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 690.00 | 404.05 | 412.40 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 700.00 | 414.05 | 422.35 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 710.00 | 424.05 | 432.20 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 720.00 | 434.10 | 442.40 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 730.00 | 444.05 | 452.30 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 740.00 | 454.05 | 462.40 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 750.00 | 464.10 | 472.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |