Options Chain for AMAZON COM INC COM (AMZN) - $179.93 as of 5/2/2024 7:09:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 78.50 | 79.40 | 78.10 | 0.00 | 0.00% | 0 | 40 | 4.12 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 105.00 | 72.65 | 75.85 | 73.47 | 0.00 | 0.00% | 0 | 10 | 3.81 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 110.00 | 67.70 | 69.75 | 70.12 | 0.00 | 0.00% | 0 | 10 | 3.52 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 115.00 | 63.70 | 64.45 | 65.90 | 0.00 | 0.00% | 0 | 20 | 3.30 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 120.00 | 58.15 | 59.85 | 59.30 | 0.00 | 0.00% | 0 | 111 | 2.96 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 125.00 | 52.65 | 55.00 | 54.80 | 0.00 | 0.00% | 0 | 39 | 2.75 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 127.00 | 51.15 | 53.00 | 53.75 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 128.00 | 50.10 | 53.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 129.00 | 49.45 | 50.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 130.00 | 47.70 | 50.00 | 49.39 | 0.00 | 0.00% | 0 | 87 | 2.49 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 131.00 | 46.65 | 49.20 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 132.00 | 46.15 | 48.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 133.00 | 45.10 | 46.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 134.00 | 44.05 | 46.00 | 39.65 | 0.00 | 0.00% | 0 | 4 | 2.29 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 135.00 | 43.10 | 44.95 | 45.80 | 0.00 | 0.00% | 0 | 420 | 2.25 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 136.00 | 41.65 | 43.95 | 41.75 | 0.00 | 0.00% | 0 | 5 | 2.15 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 5/1/2024 3:59:48 PM EST |
| 137.00 | 40.05 | 43.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 138.00 | 40.15 | 42.00 | 44.45 | 0.00 | 0.00% | 0 | 101 | 2.10 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 139.00 | 39.45 | 40.45 | 43.45 | 0.00 | 0.00% | 0 | 13 | 2.00 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 140.00 | 38.20 | 39.85 | 39.15 | 0.00 | 0.00% | 0 | 464 | 2.00 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 141.00 | 37.45 | 38.45 | 37.95 | 0.00 | 0.00% | 0 | 11 | 1.95 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:48 PM EST |
| 142.00 | 36.40 | 38.00 | 36.05 | 0.00 | 0.00% | 0 | 16 | 1.90 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 143.00 | 34.70 | 36.95 | 37.50 | 0.00 | 0.00% | 0 | 24 | 1.86 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 144.00 | 34.15 | 36.00 | 28.90 | 0.00 | 0.00% | 0 | 40 | 1.81 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 145.00 | 33.40 | 34.85 | 35.51 | 0.00 | 0.00% | 0 | 785 | 1.76 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 146.00 | 32.40 | 33.85 | 32.00 | 0.00 | 0.00% | 0 | 29 | 1.72 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 147.00 | 31.40 | 33.00 | 34.85 | 0.00 | 0.00% | 0 | 20 | 1.67 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 148.00 | 30.45 | 31.45 | 33.20 | 0.00 | 0.00% | 0 | 19 | 1.62 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 149.00 | 29.15 | 30.95 | 34.90 | 0.00 | 0.00% | 0 | 13 | 1.57 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 150.00 | 28.20 | 29.85 | 31.30 | 0.00 | 0.00% | 0 | 753 | 1.49 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 152.50 | 26.20 | 27.60 | 25.16 | 0.00 | 0.00% | 0 | 90 | 1.41 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 155.00 | 23.65 | 24.45 | 27.30 | 0.00 | 0.00% | 0 | 1,213 | 1.26 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 157.50 | 21.15 | 21.95 | 25.33 | 0.00 | 0.00% | 0 | 208 | 1.21 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 160.00 | 18.75 | 19.50 | 20.88 | 0.00 | 0.00% | 0 | 2,699 | 1.09 | 0.99 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 162.50 | 15.70 | 17.00 | 19.69 | 0.00 | 0.00% | 0 | 592 | 0.97 | 0.99 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 165.00 | 13.55 | 14.95 | 14.99 | 0.00 | 0.00% | 0 | 2,033 | 0.88 | 0.97 | 0.01 | -0.14 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 167.50 | 11.10 | 12.05 | 13.68 | 0.00 | 0.00% | 0 | 512 | 0.78 | 0.95 | 0.01 | -0.21 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 170.00 | 9.00 | 9.55 | 9.15 | 0.00 | 0.00% | 0 | 5,408 | 0.40 | 0.92 | 0.02 | -0.29 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 172.50 | 6.50 | 7.05 | 7.00 | 0.00 | 0.00% | 0 | 1,487 | 0.48 | 0.86 | 0.04 | -0.37 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 175.00 | 4.65 | 4.95 | 4.75 | 0.00 | 0.00% | 0 | 3,857 | 0.43 | 0.77 | 0.05 | -0.45 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 177.50 | 2.84 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 4,809 | 0.42 | 0.63 | 0.07 | -0.51 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 180.00 | 1.63 | 1.72 | 1.68 | 0.00 | 0.00% | 0 | 26,809 | 0.41 | 0.44 | 0.08 | -0.53 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 182.50 | 0.81 | 0.87 | 0.87 | 0.00 | 0.00% | 0 | 12,631 | 0.41 | 0.27 | 0.06 | -0.46 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 185.00 | 0.40 | 0.49 | 0.41 | 0.00 | 0.00% | 0 | 33,436 | 0.42 | 0.16 | 0.04 | -0.35 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 187.50 | 0.15 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 10,407 | 0.44 | 0.09 | 0.03 | -0.24 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 190.00 | 0.10 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 37,005 | 0.47 | 0.04 | 0.01 | -0.14 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 192.50 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 11,318 | 0.49 | 0.02 | 0.01 | -0.07 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 195.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 19,687 | 0.54 | 0.01 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 197.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 24,555 | 0.59 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 200.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 38,793 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 202.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 8,791 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 205.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 13,311 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 207.50 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 8,323 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,821 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,869 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,881 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 217.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,127 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,300 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,348 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,100 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,465 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,346 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 524 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,229 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,047 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 2.64 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.43 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 5/1/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,231 | 2.23 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 156 | 2.04 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,573 | 1.86 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 147 | 1.68 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 414 | 1.62 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 128 | 1.58 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 129.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 608 | 1.55 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,356 | 1.51 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,005 | 1.48 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 132.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.45 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 198 | 1.41 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 134.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 506 | 1.38 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 587 | 1.35 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 136.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 501 | 1.32 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 137.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 883 | 1.28 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 138.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 447 | 1.25 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 139.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 297 | 1.22 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,356 | 1.19 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 141.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 276 | 1.16 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 142.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,247 | 1.12 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 143.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 911 | 1.09 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 144.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,424 | 1.06 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,550 | 1.03 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 146.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 550 | 1.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 147.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,635 | 0.97 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 148.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,147 | 0.94 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 149.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,572 | 0.91 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 150.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12,556 | 0.91 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 152.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,594 | 0.84 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 155.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 20,481 | 0.81 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 157.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 5,156 | 0.74 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 160.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26,034 | 0.68 | -0.01 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 162.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 7,251 | 0.64 | -0.01 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 165.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 12,260 | 0.57 | -0.03 | 0.01 | -0.14 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 167.50 | 0.11 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 6,554 | 0.53 | -0.05 | 0.01 | -0.21 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 170.00 | 0.20 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 11,959 | 0.48 | -0.08 | 0.02 | -0.29 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 172.50 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 7,982 | 0.45 | -0.14 | 0.04 | -0.37 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 175.00 | 0.73 | 0.78 | 0.76 | 0.00 | 0.00% | 0 | 17,151 | 0.42 | -0.23 | 0.05 | -0.45 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 177.50 | 1.21 | 1.59 | 1.46 | 0.00 | 0.00% | 0 | 7,913 | 0.40 | -0.37 | 0.07 | -0.51 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 180.00 | 2.57 | 2.81 | 2.65 | 0.00 | 0.00% | 0 | 11,544 | 0.40 | -0.56 | 0.08 | -0.53 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 182.50 | 4.20 | 4.55 | 4.40 | 0.00 | 0.00% | 0 | 4,251 | 0.39 | -0.73 | 0.06 | -0.46 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 185.00 | 6.15 | 6.55 | 6.30 | 0.00 | 0.00% | 0 | 8,686 | 0.38 | -0.84 | 0.04 | -0.35 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 187.50 | 8.55 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 618 | 0.51 | -0.91 | 0.03 | -0.24 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 190.00 | 10.95 | 11.35 | 10.65 | 0.00 | 0.00% | 0 | 1,130 | 0.54 | -0.96 | 0.01 | -0.14 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 192.50 | 13.35 | 13.85 | 8.55 | 0.00 | 0.00% | 0 | 257 | 0.69 | -0.98 | 0.01 | -0.07 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 195.00 | 15.85 | 16.35 | 14.10 | 0.00 | 0.00% | 0 | 223 | 0.72 | -0.99 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 197.50 | 18.35 | 18.85 | 12.70 | 0.00 | 0.00% | 0 | 17 | 0.87 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 200.00 | 20.85 | 21.35 | 18.71 | 0.00 | 0.00% | 0 | 16 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 202.50 | 23.35 | 23.85 | 20.20 | 0.00 | 0.00% | 0 | 7 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 205.00 | 25.85 | 27.95 | 20.10 | 0.00 | 0.00% | 0 | 14 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 207.50 | 28.35 | 28.90 | 24.15 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 210.00 | 30.80 | 31.35 | 25.05 | 0.00 | 0.00% | 0 | 4 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 212.50 | 33.35 | 33.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 215.00 | 35.85 | 37.95 | 36.49 | 0.00 | 0.00% | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 217.50 | 38.35 | 38.90 | 35.25 | 0.00 | 0.00% | 0 | 3 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 220.00 | 40.90 | 41.35 | 38.65 | 0.00 | 0.00% | 0 | 30 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 225.00 | 45.85 | 48.00 | 42.85 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 230.00 | 50.70 | 51.40 | 48.05 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 235.00 | 55.85 | 56.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 240.00 | 60.85 | 61.35 | 59.05 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 245.00 | 65.85 | 66.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 250.00 | 70.85 | 71.35 | 67.25 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 255.00 | 75.85 | 76.40 | 77.09 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |