Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $328.63 as of 9/6/2024 3:06:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 238.75 | 246.45 | % | 0 | 3 | 4.68 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 233.80 | 241.50 | % | 0 | 26 | 4.48 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 228.80 | 236.50 | % | 0 | 3 | 4.30 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 95.00 | 223.80 | 231.50 | 240.80 | 0.00 | 0.00% | 0 | 4 | 4.14 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 100.00 | 218.80 | 226.50 | 203.37 | 0.00 | 0.00% | 0 | 5 | 3.97 | 1.00 | 0.00 | -0.02 | 4/10/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 213.80 | 221.50 | % | 0 | 1 | 3.82 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 110.00 | 208.80 | 216.55 | % | 0 | 7 | 3.67 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 115.00 | 203.80 | 211.55 | 194.49 | 0.00 | 0.00% | 0 | 7 | 3.54 | 1.00 | 0.00 | -0.02 | 6/18/2024 | 9/6/2024 4:00:05 PM EST |
| 120.00 | 198.85 | 206.55 | 219.28 | 0.00 | 0.00% | 0 | 41 | 3.40 | 1.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 4:00:05 PM EST |
| 125.00 | 193.85 | 201.55 | 190.52 | 0.00 | 0.00% | 0 | 5 | 3.27 | 1.00 | 0.00 | -0.02 | 6/24/2024 | 9/6/2024 4:00:05 PM EST |
| 130.00 | 188.90 | 196.60 | 84.00 | 0.00 | 0.00% | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.02 | 1/22/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 183.90 | 191.60 | % | 0 | 1 | 3.04 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 140.00 | 178.90 | 186.60 | 162.00 | 0.00 | 0.00% | 0 | 11 | 2.93 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 9/6/2024 4:00:05 PM EST |
| 145.00 | 173.90 | 181.60 | 193.09 | 0.00 | 0.00% | 0 | 7 | 2.82 | 1.00 | 0.00 | -0.02 | 8/9/2024 | 9/6/2024 4:00:05 PM EST |
| 150.00 | 168.95 | 176.65 | 185.80 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | -0.03 | 7/24/2024 | 9/6/2024 4:00:05 PM EST |
| 155.00 | 163.95 | 171.65 | 92.50 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | -0.03 | 2/6/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 158.95 | 166.65 | % | 0 | 6 | 2.52 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 165.00 | 153.95 | 161.70 | 142.97 | 0.00 | 0.00% | 0 | 25 | 2.42 | 1.00 | 0.00 | -0.03 | 5/30/2024 | 9/6/2024 4:00:05 PM EST |
| 170.00 | 148.95 | 156.70 | 122.60 | 0.00 | 0.00% | 0 | 29 | 2.33 | 1.00 | 0.00 | -0.03 | 5/13/2024 | 9/6/2024 4:00:05 PM EST |
| 175.00 | 144.00 | 151.70 | 118.00 | 0.00 | 0.00% | 0 | 41 | 2.25 | 1.00 | 0.00 | -0.03 | 5/13/2024 | 9/6/2024 4:00:05 PM EST |
| 180.00 | 139.00 | 146.70 | 179.50 | 0.00 | 0.00% | 0 | 39 | 2.16 | 1.00 | 0.00 | -0.03 | 8/1/2024 | 9/6/2024 4:00:05 PM EST |
| 185.00 | 134.05 | 141.75 | 153.25 | 0.00 | 0.00% | 0 | 11 | 2.07 | 1.00 | 0.00 | -0.03 | 8/13/2024 | 9/6/2024 4:00:05 PM EST |
| 190.00 | 129.05 | 136.75 | 147.00 | 0.00 | 0.00% | 0 | 32 | 2.00 | 1.00 | 0.00 | -0.03 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 195.00 | 124.05 | 131.75 | 149.75 | 0.00 | 0.00% | 0 | 45 | 1.91 | 1.00 | 0.00 | -0.03 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 200.00 | 119.10 | 126.80 | 147.38 | 0.00 | 0.00% | 0 | 1,010 | 1.83 | 1.00 | 0.00 | -0.03 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 210.00 | 109.10 | 116.80 | 137.48 | 0.00 | 0.00% | 0 | 126 | 1.69 | 1.00 | 0.00 | -0.04 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 220.00 | 99.15 | 106.85 | 108.50 | 0.00 | 0.00% | 0 | 48 | 1.54 | 1.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 230.00 | 89.35 | 96.90 | 105.67 | 0.00 | 0.00% | 0 | 51 | 1.41 | 1.00 | 0.00 | -0.04 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 240.00 | 79.40 | 86.70 | 91.80 | 0.00 | 0.00% | 0 | 99 | 1.24 | 1.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 250.00 | 69.30 | 76.75 | 86.17 | 0.00 | 0.00% | 0 | 65 | 1.11 | 0.99 | 0.00 | -0.06 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 260.00 | 60.45 | 65.65 | 84.45 | 0.00 | 0.00% | 0 | 87 | 0.89 | 0.98 | 0.00 | -0.09 | 8/23/2024 | 9/6/2024 4:00:05 PM EST |
| 270.00 | 50.55 | 57.30 | 71.03 | 0.00 | 0.00% | 0 | 705 | 0.90 | 0.96 | 0.00 | -0.13 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 280.00 | 42.05 | 46.20 | 62.54 | 0.00 | 0.00% | 0 | 190 | 0.67 | 0.93 | 0.00 | -0.18 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 290.00 | 33.55 | 35.80 | 51.55 | 0.00 | 0.00% | 0 | 176 | 0.54 | 0.88 | 0.01 | -0.24 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 295.00 | 29.10 | 31.50 | % | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.27 | 9/6/2024 4:00:05 PM EST | |||
| 300.00 | 24.75 | 27.20 | 29.40 | 0.00 | 0.00% | 0 | 180 | 0.50 | 0.81 | 0.01 | -0.30 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 305.00 | 21.20 | 22.30 | 26.50 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.76 | 0.01 | -0.32 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 310.00 | 17.40 | 18.30 | 16.35 | -5.35 | -24.66% | 1 | 287 | 0.45 | 0.70 | 0.01 | -0.34 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 312.50 | 14.40 | 16.60 | 15.90 | -3.85 | -19.50% | 4 | 6 | 0.41 | 0.66 | 0.01 | -0.35 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 315.00 | 13.70 | 14.75 | 14.20 | -4.35 | -23.45% | 1 | 6 | 0.42 | 0.63 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 317.50 | 10.60 | 13.15 | 11.25 | -5.80 | -34.02% | 1 | 2 | 0.39 | 0.59 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 320.00 | 10.95 | 11.35 | 11.05 | -1.13 | -9.28% | 22 | 453 | 0.41 | 0.54 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 322.50 | 9.45 | 10.10 | 9.65 | -6.31 | -39.54% | 87 | 41 | 0.40 | 0.50 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 325.00 | 8.25 | 8.65 | 8.55 | -3.20 | -27.24% | 25 | 4 | 0.39 | 0.46 | 0.02 | -0.35 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 327.50 | 7.10 | 8.00 | 7.10 | -3.05 | -30.05% | 13 | 21 | 0.40 | 0.41 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 330.00 | 6.05 | 6.50 | 6.15 | -3.04 | -33.08% | 323 | 993 | 0.39 | 0.37 | 0.02 | -0.33 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 332.50 | 5.10 | 5.60 | 7.05 | -1.90 | -21.23% | 1 | 127 | 0.38 | 0.33 | 0.02 | -0.32 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 335.00 | 4.25 | 4.70 | 3.96 | -2.84 | -41.77% | 3 | 233 | 0.38 | 0.29 | 0.02 | -0.30 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 337.50 | 3.60 | 4.05 | 3.55 | -3.60 | -50.35% | 3 | 82 | 0.38 | 0.25 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 340.00 | 2.86 | 3.40 | 2.67 | -2.43 | -47.65% | 40 | 546 | 0.37 | 0.22 | 0.01 | -0.26 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 342.50 | 2.37 | 2.75 | 2.56 | -2.64 | -50.77% | 14 | 138 | 0.37 | 0.19 | 0.01 | -0.24 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 345.00 | 1.97 | 2.45 | 1.94 | -1.76 | -47.57% | 455 | 118 | 0.37 | 0.16 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 347.50 | 1.56 | 1.99 | 1.53 | -2.10 | -57.86% | 14 | 339 | 0.37 | 0.14 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 350.00 | 1.26 | 1.83 | 1.26 | -1.24 | -49.60% | 334 | 1,351 | 0.36 | 0.12 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 352.50 | 1.05 | 1.41 | 1.12 | -1.06 | -48.63% | 3 | 56 | 0.37 | 0.10 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 355.00 | 0.84 | 1.16 | 0.79 | -0.99 | -55.62% | 1 | 113 | 0.37 | 0.08 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 357.50 | 0.67 | 1.03 | 0.57 | -1.70 | -74.89% | 2 | 21 | 0.37 | 0.07 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 360.00 | 0.53 | 0.92 | 0.60 | -0.66 | -52.39% | 318 | 804 | 0.38 | 0.06 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 362.50 | 0.28 | 0.65 | 3.60 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.05 | 0.00 | -0.09 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 365.00 | 0.20 | 0.59 | 0.78 | 0.00 | 0.00% | 0 | 118 | 0.36 | 0.04 | 0.00 | -0.08 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 370.00 | 0.20 | 0.41 | 0.29 | -0.25 | -46.30% | 27 | 405 | 0.38 | 0.03 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 375.00 | 0.05 | 0.35 | 0.22 | -0.14 | -38.89% | 1 | 50 | 0.37 | 0.02 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 380.00 | 0.02 | 0.26 | 0.25 | +0.01 | +4.17% | 7 | 2,135 | 0.37 | 0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 385.00 | 0.01 | 0.27 | 0.05 | -0.30 | -85.72% | 1 | 11 | 0.38 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 390.00 | 0.01 | 0.26 | 0.13 | +0.01 | +8.34% | 2 | 388 | 0.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 128 | 2,009 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 410.00 | 0.00 | 0.15 | 0.05 | +0.03 | +150.00% | 4 | 154 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 415.00 | 0.00 | 2.53 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 420.00 | 0.00 | 0.60 | 0.14 | 0.00 | 0.00% | 0 | 213 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 430.00 | 0.00 | 2.52 | 0.09 | 0.00 | 0.00% | 0 | 1,112 | 1.02 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 299 | 0.51 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 450.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 104 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 460.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 470.00 | 0.00 | 2.52 | 0.02 | 0.00 | 0.00% | 0 | 612 | 1.24 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:05 PM EST |
| 480.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 87 | 1.29 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 16 | 3.11 | 0.00 | 0.00 | -0.01 | 6/3/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 0.13 | 0.79 | 0.00 | 0.00% | 0 | 15 | 2.65 | 0.00 | 0.00 | -0.01 | 1/29/2024 | 9/6/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.00 | 0.00 | -0.02 | 5/13/2024 | 9/6/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 0.27 | % | 0 | 8 | 2.66 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.64 | 0.00 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 272 | 1.89 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 453 | 1.81 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 2.52 | 1.39 | 0.00 | 0.00% | 0 | 10 | 3.24 | 0.00 | 0.00 | -0.02 | 2/5/2024 | 9/6/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 44 | 2.15 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 9/6/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 2.52 | 0.33 | 0.00 | 0.00% | 0 | 118 | 3.00 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 9/6/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 2.52 | 0.38 | 0.00 | 0.00% | 0 | 56 | 2.89 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 2.52 | 0.87 | 0.00 | 0.00% | 0 | 99 | 2.78 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 9/6/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 2.52 | 0.03 | 0.00 | 0.00% | 0 | 260 | 2.68 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 38 | 1.85 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 197 | 1.45 | 0.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 155.00 | 0.00 | 2.52 | 0.74 | 0.00 | 0.00% | 0 | 20 | 2.39 | 0.00 | 0.00 | -0.03 | 8/14/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 2.53 | 0.77 | 0.00 | 0.00% | 0 | 333 | 2.30 | 0.00 | 0.00 | -0.03 | 8/14/2024 | 9/6/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 2.53 | 0.72 | 0.00 | 0.00% | 0 | 173 | 2.21 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 9/6/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 2.53 | 0.12 | 0.00 | 0.00% | 0 | 205 | 2.12 | 0.00 | 0.00 | -0.03 | 7/26/2024 | 9/6/2024 4:00:05 PM EST |
| 175.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 661 | 1.15 | 0.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 2.53 | 0.07 | 0.00 | 0.00% | 0 | 235 | 1.96 | 0.00 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 4:00:05 PM EST |
| 185.00 | 0.00 | 2.53 | 0.06 | 0.00 | 0.00% | 0 | 221 | 1.89 | 0.00 | 0.00 | -0.03 | 7/23/2024 | 9/6/2024 4:00:05 PM EST |
| 190.00 | 0.01 | 1.80 | 0.23 | 0.00 | 0.00% | 0 | 322 | 1.68 | 0.00 | 0.00 | -0.03 | 7/24/2024 | 9/6/2024 4:00:05 PM EST |
| 195.00 | 0.00 | 2.10 | 0.12 | 0.00 | 0.00% | 0 | 191 | 1.66 | 0.00 | 0.00 | -0.03 | 8/15/2024 | 9/6/2024 4:00:05 PM EST |
| 200.00 | 0.01 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 833 | 1.19 | 0.00 | 0.00 | -0.03 | 8/19/2024 | 9/6/2024 4:00:05 PM EST |
| 210.00 | 0.05 | 0.71 | 0.15 | 0.00 | 0.00% | 0 | 407 | 1.00 | 0.00 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 220.00 | 0.00 | 0.35 | 1.70 | 0.00 | 0.00% | 0 | 248 | 0.95 | 0.00 | 0.00 | -0.04 | 8/6/2024 | 9/6/2024 4:00:05 PM EST |
| 230.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.91 | 0.00 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 240.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 438 | 0.83 | 0.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 250.00 | 0.01 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 581 | 0.68 | -0.01 | 0.00 | -0.06 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 260.00 | 0.13 | 0.36 | 0.18 | +0.02 | +12.50% | 2 | 278 | 0.53 | -0.02 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 270.00 | 0.30 | 0.60 | 0.44 | +0.11 | +33.34% | 5 | 869 | 0.50 | -0.04 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 280.00 | 0.62 | 0.85 | 0.77 | +0.04 | +5.48% | 513 | 387 | 0.46 | -0.07 | 0.00 | -0.18 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 290.00 | 1.22 | 1.37 | 1.44 | +0.56 | +63.64% | 4 | 720 | 0.42 | -0.12 | 0.01 | -0.24 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 295.00 | 1.46 | 1.83 | 1.96 | +0.75 | +61.99% | 7 | 51 | 0.40 | -0.15 | 0.01 | -0.27 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 300.00 | 2.15 | 2.46 | 2.47 | +0.86 | +53.42% | 50 | 1,323 | 0.39 | -0.19 | 0.01 | -0.30 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 305.00 | 3.05 | 3.30 | 3.24 | +0.50 | +18.25% | 468 | 124 | 0.38 | -0.24 | 0.01 | -0.32 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 310.00 | 4.20 | 4.45 | 4.60 | +1.25 | +37.32% | 61 | 1,035 | 0.36 | -0.30 | 0.01 | -0.34 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 312.50 | 4.75 | 5.15 | 5.75 | +1.85 | +47.44% | 2 | 76 | 0.35 | -0.34 | 0.01 | -0.35 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 315.00 | 4.55 | 6.60 | 5.85 | +1.35 | +30.00% | 15 | 72 | 0.34 | -0.37 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 317.50 | 6.40 | 6.90 | 7.65 | +2.46 | +47.40% | 7 | 135 | 0.34 | -0.41 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 320.00 | 7.50 | 7.90 | 7.75 | +1.79 | +30.04% | 23 | 1,164 | 0.34 | -0.46 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 322.50 | 8.55 | 9.20 | 9.10 | +2.15 | +30.94% | 95 | 86 | 0.34 | -0.50 | 0.02 | -0.36 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 325.00 | 9.80 | 10.20 | 11.15 | +3.15 | +39.38% | 3 | 94 | 0.33 | -0.54 | 0.02 | -0.35 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 327.50 | 10.55 | 11.85 | 12.20 | +3.20 | +35.56% | 17 | 88 | 0.31 | -0.59 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 330.00 | 12.00 | 13.15 | 14.30 | +4.45 | +45.18% | 20 | 387 | 0.30 | -0.63 | 0.02 | -0.33 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 332.50 | 13.25 | 14.65 | 14.71 | +3.31 | +29.04% | 15 | 95 | 0.29 | -0.67 | 0.02 | -0.32 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 335.00 | 15.50 | 16.45 | 16.89 | +3.88 | +29.83% | 9 | 369 | 0.30 | -0.71 | 0.02 | -0.30 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 337.50 | 16.85 | 18.30 | 18.35 | +3.35 | +22.34% | 1 | 87 | 0.28 | -0.75 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 340.00 | 18.85 | 20.25 | 20.40 | +1.00 | +5.16% | 5 | 528 | 0.27 | -0.78 | 0.01 | -0.26 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 342.50 | 21.25 | 22.40 | 21.95 | +5.45 | +33.03% | 6 | 176 | 0.27 | -0.81 | 0.01 | -0.24 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 345.00 | 21.90 | 24.65 | 24.70 | +5.30 | +27.32% | 4 | 172 | 0.23 | -0.84 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 347.50 | 24.90 | 26.50 | 22.00 | 0.00 | 0.00% | 0 | 116 | 0.39 | -0.86 | 0.01 | -0.20 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 350.00 | 27.20 | 28.60 | 24.00 | 0.00 | 0.00% | 0 | 127 | 0.39 | -0.88 | 0.01 | -0.18 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 352.50 | 27.25 | 33.55 | 22.12 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.90 | 0.01 | -0.16 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 355.00 | 31.65 | 34.05 | 27.35 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.92 | 0.01 | -0.14 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 357.50 | 31.50 | 37.40 | 18.25 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.93 | 0.01 | -0.12 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 360.00 | 33.90 | 41.65 | 33.98 | 0.00 | 0.00% | 0 | 45 | 0.66 | -0.94 | 0.01 | -0.11 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 362.50 | 38.00 | 42.35 | 24.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.00 | -0.09 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 365.00 | 40.40 | 45.80 | 26.25 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.96 | 0.00 | -0.08 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 370.00 | 45.20 | 50.65 | 34.04 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.97 | 0.00 | -0.06 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 375.00 | 49.00 | 55.35 | 48.80 | +4.65 | +10.54% | 3 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 380.00 | 53.75 | 61.45 | 49.95 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 385.00 | 58.75 | 66.45 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 9/6/2024 4:00:05 PM EST | |||
| 390.00 | 63.80 | 71.45 | 59.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 4:00:05 PM EST |
| 400.00 | 74.00 | 81.45 | 115.15 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 4:00:05 PM EST |
| 410.00 | 84.15 | 91.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 415.00 | 88.75 | 96.45 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 420.00 | 93.75 | 101.35 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 430.00 | 103.75 | 111.45 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 440.00 | 113.75 | 121.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 450.00 | 124.00 | 131.45 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 460.00 | 134.20 | 141.35 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 470.00 | 143.80 | 151.45 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 480.00 | 153.75 | 161.45 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |