Options Chain for AMAZON COM INC COM (AMZN) - $188.70 as of 5/6/2024 8:58:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 143.60 | 144.30 | 134.55 | 0.00 | 0.00% | 0 | 200 | 1.85 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 50.00 | 138.65 | 139.45 | 129.15 | 0.00 | 0.00% | 0 | 2,476 | 1.73 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/6/2024 4:00:03 PM EST |
| 52.00 | 136.70 | 137.40 | 129.48 | 0.00 | 0.00% | 0 | 735 | 1.67 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 4:00:03 PM EST |
| 53.00 | 135.65 | 136.40 | 118.10 | 0.00 | 0.00% | 0 | 170 | 1.64 | 1.00 | 0.00 | -0.01 | 2/5/2024 | 5/6/2024 4:00:03 PM EST |
| 54.00 | 134.70 | 135.50 | 106.22 | 0.00 | 0.00% | 0 | 502 | 1.57 | 1.00 | 0.00 | -0.01 | 1/26/2024 | 5/6/2024 4:00:03 PM EST |
| 55.00 | 133.70 | 134.50 | 131.17 | +31.89 | +32.13% | 1 | 655 | 1.59 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 56.00 | 132.70 | 133.40 | % | 0 | 893 | 1.66 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 57.00 | 131.70 | 132.50 | % | 0 | 856 | 1.61 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 58.00 | 130.75 | 131.45 | 113.20 | 0.00 | 0.00% | 0 | 343 | 1.54 | 1.00 | 0.00 | -0.01 | 2/7/2024 | 5/6/2024 4:00:03 PM EST |
| 59.00 | 129.75 | 130.55 | 118.55 | 0.00 | 0.00% | 0 | 74 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 60.00 | 128.75 | 129.55 | 122.65 | 0.00 | 0.00% | 0 | 855 | 1.59 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 61.00 | 127.70 | 128.40 | 112.45 | 0.00 | 0.00% | 0 | 379 | 1.56 | 1.00 | 0.00 | -0.01 | 2/12/2024 | 5/6/2024 4:00:03 PM EST |
| 62.00 | 126.75 | 127.55 | % | 0 | 343 | 1.44 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 63.00 | 125.75 | 126.40 | 124.05 | 0.00 | 0.00% | 0 | 186 | 1.42 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 5/6/2024 4:00:03 PM EST |
| 64.00 | 124.75 | 125.60 | % | 0 | 260 | 1.54 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 65.00 | 123.75 | 124.55 | 120.57 | 0.00 | 0.00% | 0 | 6,233 | 1.40 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 5/6/2024 4:00:03 PM EST |
| 66.00 | 122.75 | 123.60 | 114.15 | 0.00 | 0.00% | 0 | 474 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 67.00 | 121.80 | 122.60 | % | 0 | 402 | 1.45 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 68.00 | 120.80 | 121.50 | 112.15 | 0.00 | 0.00% | 0 | 392 | 1.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 69.00 | 119.80 | 120.60 | 100.52 | 0.00 | 0.00% | 0 | 662 | 1.34 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 5/6/2024 4:00:03 PM EST |
| 70.00 | 118.80 | 119.60 | 110.85 | 0.00 | 0.00% | 0 | 2,896 | 1.25 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 71.00 | 117.80 | 118.65 | 109.88 | 0.00 | 0.00% | 0 | 1,468 | 1.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 72.00 | 116.80 | 117.60 | 107.33 | 0.00 | 0.00% | 0 | 1,633 | 1.28 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 5/6/2024 4:00:03 PM EST |
| 73.00 | 115.80 | 116.65 | % | 0 | 839 | 1.31 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 74.00 | 114.80 | 115.70 | 106.85 | 0.00 | 0.00% | 0 | 846 | 1.27 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 75.00 | 113.85 | 114.65 | 110.36 | 0.00 | 0.00% | 0 | 841 | 1.22 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 5/6/2024 4:00:03 PM EST |
| 76.00 | 112.85 | 113.65 | 93.95 | 0.00 | 0.00% | 0 | 602 | 1.23 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 5/6/2024 4:00:03 PM EST |
| 77.00 | 111.85 | 112.70 | 99.20 | 0.00 | 0.00% | 0 | 109 | 1.21 | 1.00 | 0.00 | -0.01 | 3/7/2024 | 5/6/2024 4:00:03 PM EST |
| 78.00 | 110.85 | 111.70 | 109.40 | 0.00 | 0.00% | 0 | 429 | 1.19 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 5/6/2024 4:00:03 PM EST |
| 79.00 | 109.85 | 110.60 | 101.95 | 0.00 | 0.00% | 0 | 1,195 | 1.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 80.00 | 108.85 | 109.70 | 101.00 | 0.00 | 0.00% | 0 | 14,465 | 1.20 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 81.00 | 107.85 | 108.75 | 97.55 | 0.00 | 0.00% | 0 | 1,175 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 82.00 | 106.90 | 107.70 | 97.60 | 0.00 | 0.00% | 0 | 416 | 1.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 82.50 | 106.40 | 107.10 | 98.95 | 0.00 | 0.00% | 0 | 419 | 1.17 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 83.00 | 105.90 | 106.75 | 89.40 | 0.00 | 0.00% | 0 | 509 | 1.14 | 1.00 | 0.00 | -0.01 | 2/8/2024 | 5/6/2024 4:00:03 PM EST |
| 84.00 | 104.90 | 105.75 | 87.87 | 0.00 | 0.00% | 0 | 218 | 1.19 | 1.00 | 0.00 | -0.01 | 2/5/2024 | 5/6/2024 4:00:03 PM EST |
| 85.00 | 103.90 | 104.70 | 95.43 | 0.00 | 0.00% | 0 | 940 | 1.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 86.00 | 102.90 | 103.70 | 92.53 | 0.00 | 0.00% | 0 | 735 | 1.15 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 5/6/2024 4:00:03 PM EST |
| 87.00 | 101.90 | 102.60 | % | 0 | 962 | 1.02 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 87.50 | 101.40 | 102.15 | 88.09 | 0.00 | 0.00% | 0 | 604 | 1.10 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 5/6/2024 4:00:03 PM EST |
| 88.00 | 100.95 | 101.75 | 83.40 | 0.00 | 0.00% | 0 | 1,200 | 1.08 | 1.00 | 0.00 | -0.01 | 2/2/2024 | 5/6/2024 4:00:03 PM EST |
| 89.00 | 99.95 | 100.60 | 81.00 | 0.00 | 0.00% | 0 | 3,537 | 1.04 | 1.00 | 0.00 | -0.01 | 2/2/2024 | 5/6/2024 4:00:03 PM EST |
| 90.00 | 98.95 | 99.80 | 94.00 | 0.00 | 0.00% | 0 | 4,943 | 0.99 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 91.00 | 97.95 | 98.75 | 88.00 | 0.00 | 0.00% | 0 | 1,045 | 1.06 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 92.00 | 97.00 | 97.75 | 80.75 | 0.00 | 0.00% | 0 | 1,033 | 1.06 | 1.00 | 0.00 | -0.01 | 2/2/2024 | 5/6/2024 4:00:03 PM EST |
| 92.50 | 96.45 | 97.30 | 94.30 | +6.55 | +7.47% | 1 | 1,093 | 0.92 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 93.00 | 95.95 | 96.80 | 86.00 | 0.00 | 0.00% | 0 | 2,933 | 0.94 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 4:00:03 PM EST |
| 94.00 | 95.00 | 95.80 | 93.10 | -0.18 | -0.20% | 2 | 883 | 0.95 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 95.00 | 93.95 | 94.85 | 94.05 | +2.05 | +2.23% | 2 | 20,795 | 0.88 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 96.00 | 93.00 | 93.65 | 92.20 | +1.44 | +1.59% | 2 | 1,109 | 1.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 97.00 | 92.00 | 92.85 | 85.15 | 0.00 | 0.00% | 0 | 1,638 | 0.95 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 97.50 | 91.50 | 92.20 | 75.60 | 0.00 | 0.00% | 0 | 765 | 0.92 | 1.00 | 0.00 | -0.01 | 2/8/2024 | 5/6/2024 4:00:03 PM EST |
| 98.00 | 91.00 | 91.70 | 82.20 | 0.00 | 0.00% | 0 | 996 | 0.93 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 4:00:03 PM EST |
| 99.00 | 90.00 | 90.70 | 77.05 | 0.00 | 0.00% | 0 | 1,252 | 0.87 | 1.00 | 0.00 | -0.01 | 2/12/2024 | 5/6/2024 4:00:03 PM EST |
| 100.00 | 89.00 | 89.75 | 88.00 | +1.00 | +1.15% | 6 | 16,379 | 0.88 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 102.50 | 86.55 | 87.30 | 73.43 | 0.00 | 0.00% | 0 | 1,365 | 0.82 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 5/6/2024 4:00:03 PM EST |
| 105.00 | 84.05 | 84.80 | 82.05 | -0.05 | -0.07% | 200 | 4,233 | 0.84 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 107.50 | 81.55 | 82.35 | 72.89 | 0.00 | 0.00% | 0 | 1,881 | 0.82 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 110.00 | 79.10 | 79.95 | 78.30 | +0.81 | +1.05% | 3 | 4,001 | 0.82 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 112.50 | 76.60 | 77.35 | 75.00 | +4.97 | +7.10% | 1 | 877 | 0.74 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 115.00 | 74.15 | 75.00 | 72.00 | -0.19 | -0.27% | 1 | 5,704 | 0.77 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 117.50 | 71.65 | 72.50 | 69.50 | -0.44 | -0.63% | 1 | 1,370 | 0.69 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 120.00 | 69.20 | 69.90 | 67.55 | +0.25 | +0.38% | 12 | 5,976 | 0.69 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 122.50 | 66.70 | 67.55 | 65.15 | 0.00 | 0.00% | 0 | 1,661 | 0.61 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 125.00 | 64.25 | 65.05 | 62.72 | +0.64 | +1.04% | 12 | 7,251 | 0.59 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 127.50 | 61.75 | 62.55 | 60.40 | +0.27 | +0.45% | 2 | 3,769 | 0.58 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 130.00 | 59.30 | 60.05 | 56.50 | -0.61 | -1.07% | 23 | 7,635 | 0.53 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 132.50 | 56.80 | 57.65 | 56.15 | +1.40 | +2.56% | 8 | 5,293 | 0.57 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 135.00 | 54.30 | 55.10 | 54.66 | +1.98 | +3.76% | 9 | 5,511 | 0.49 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 137.50 | 51.85 | 52.65 | 51.20 | +1.19 | +2.38% | 67 | 3,691 | 0.52 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 140.00 | 49.40 | 50.25 | 49.30 | +2.04 | +4.32% | 7 | 7,782 | 0.45 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 142.50 | 46.90 | 47.70 | 44.22 | -0.83 | -1.85% | 1 | 5,184 | 0.48 | 0.99 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 145.00 | 44.45 | 45.10 | 44.50 | +2.17 | +5.13% | 9 | 15,131 | 0.45 | 0.99 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 147.50 | 42.00 | 42.65 | 40.00 | -0.50 | -1.24% | 1 | 4,976 | 0.40 | 0.99 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 150.00 | 39.50 | 40.30 | 40.00 | +2.60 | +6.96% | 138 | 29,474 | 0.38 | 0.98 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 152.50 | 37.10 | 37.85 | 35.64 | +1.89 | +5.60% | 6 | 3,353 | 0.37 | 0.98 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 155.00 | 34.65 | 35.45 | 34.05 | +1.57 | +4.84% | 11 | 8,247 | 0.36 | 0.97 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 157.50 | 32.20 | 33.05 | 32.40 | +2.23 | +7.40% | 10 | 3,059 | 0.33 | 0.96 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 160.00 | 29.75 | 30.60 | 30.05 | +2.20 | +7.90% | 44 | 140,240 | 0.28 | 0.95 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 162.50 | 27.40 | 28.10 | 25.16 | -0.34 | -1.34% | 1 | 3,486 | 0.27 | 0.94 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 165.00 | 25.05 | 25.75 | 25.35 | +2.34 | +10.17% | 70 | 6,763 | 0.27 | 0.92 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 167.50 | 22.80 | 23.35 | 22.00 | +1.10 | +5.27% | 142 | 2,015 | 0.26 | 0.90 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 170.00 | 20.65 | 20.85 | 20.09 | +1.41 | +7.55% | 298 | 12,012 | 0.25 | 0.88 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 172.50 | 18.40 | 18.65 | 16.96 | +0.34 | +2.05% | 45 | 5,074 | 0.25 | 0.86 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 175.00 | 16.35 | 16.50 | 16.35 | +1.75 | +11.99% | 2,266 | 16,448 | 0.25 | 0.83 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 177.50 | 14.35 | 14.45 | 14.10 | +1.40 | +11.03% | 477 | 5,807 | 0.24 | 0.79 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 180.00 | 12.45 | 12.55 | 12.50 | +1.56 | +14.26% | 1,423 | 29,370 | 0.24 | 0.75 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 182.50 | 10.65 | 10.80 | 10.75 | +1.40 | +14.98% | 837 | 10,638 | 0.24 | 0.70 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 185.00 | 9.05 | 9.15 | 9.10 | +1.25 | +15.93% | 1,172 | 40,374 | 0.24 | 0.64 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 187.50 | 7.55 | 7.65 | 7.55 | +1.00 | +15.27% | 542 | 16,392 | 0.23 | 0.58 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 190.00 | 6.25 | 6.35 | 6.35 | +1.00 | +18.70% | 3,875 | 31,890 | 0.23 | 0.52 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 192.50 | 5.05 | 5.20 | 5.05 | +0.77 | +18.00% | 190 | 4,949 | 0.23 | 0.45 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 195.00 | 4.05 | 4.15 | 4.08 | +0.58 | +16.58% | 1,371 | 15,394 | 0.23 | 0.39 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 197.50 | 3.20 | 3.25 | 3.25 | +0.50 | +18.19% | 511 | 4,266 | 0.23 | 0.33 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 200.00 | 2.50 | 2.55 | 2.50 | +0.36 | +16.83% | 5,264 | 52,063 | 0.23 | 0.28 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 202.50 | 1.90 | 1.96 | 1.88 | +0.25 | +15.34% | 2,181 | 9,470 | 0.23 | 0.23 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 205.00 | 1.43 | 1.49 | 1.45 | +0.22 | +17.89% | 1,079 | 7,350 | 0.23 | 0.18 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 207.50 | 1.07 | 1.11 | 1.09 | +0.16 | +17.21% | 457 | 2,556 | 0.23 | 0.15 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 210.00 | 0.79 | 0.82 | 0.80 | +0.12 | +17.65% | 4,330 | 15,427 | 0.22 | 0.12 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 212.50 | 0.58 | 0.60 | 0.59 | +0.05 | +9.26% | 505 | 1,924 | 0.23 | 0.09 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 215.00 | 0.42 | 0.44 | 0.39 | +0.02 | +5.41% | 227 | 4,545 | 0.23 | 0.07 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 217.50 | 0.30 | 0.32 | 0.30 | +0.03 | +11.12% | 40 | 27,340 | 0.23 | 0.05 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 220.00 | 0.22 | 0.23 | 0.21 | -0.01 | -4.55% | 251 | 4,272 | 0.23 | 0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 222.50 | 0.15 | 0.17 | 0.14 | -0.01 | -6.67% | 13 | 907 | 0.23 | 0.03 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 225.00 | 0.11 | 0.12 | 0.10 | -0.01 | -9.10% | 78 | 3,667 | 0.23 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 227.50 | 0.07 | 0.09 | 0.06 | -0.03 | -33.34% | 3 | 1,328 | 0.23 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 230.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 327 | 3,644 | 0.23 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 235.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 96 | 12,017 | 0.24 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 240.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 79 | 3,463 | 0.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 245.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 50 | 116 | 0.28 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,144 | 0.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 255.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 30 | 3,890 | 0.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 260.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 51 | 1,603 | 0.31 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 276 | 0.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,146 | 0.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 11 | 1,793 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 2,848 | 1.44 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 6,523 | 1.33 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,548 | 1.25 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 4:00:03 PM EST |
| 53.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 220 | 1.28 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 5/6/2024 4:00:03 PM EST |
| 54.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 926 | 1.26 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 5/6/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 950 | 1.24 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 5/6/2024 4:00:03 PM EST |
| 56.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 587 | 1.22 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 4:00:03 PM EST |
| 57.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1,406 | 1.21 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 5/6/2024 4:00:03 PM EST |
| 58.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 690 | 1.19 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 5/6/2024 4:00:03 PM EST |
| 59.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 821 | 1.17 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 905 | 1.11 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 5/6/2024 4:00:03 PM EST |
| 61.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 1,620 | 1.14 | 0.00 | 0.00 | -0.01 | 2/7/2024 | 5/6/2024 4:00:03 PM EST |
| 62.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,301 | 1.12 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 5/6/2024 4:00:03 PM EST |
| 63.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 2,357 | 1.11 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 5/6/2024 4:00:03 PM EST |
| 64.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,454 | 1.09 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 5/6/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5,123 | 1.08 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 4:00:03 PM EST |
| 66.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 852 | 1.06 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 4:00:03 PM EST |
| 67.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 764 | 1.05 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 68.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 897 | 1.03 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 5/6/2024 4:00:03 PM EST |
| 69.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 948 | 1.02 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 5/6/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5,717 | 1.01 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 71.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 773 | 0.99 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 5/6/2024 4:00:03 PM EST |
| 72.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 1,768 | 0.98 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 73.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 514 | 0.97 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 74.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,018 | 0.95 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 5/6/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3,628 | 0.94 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 4:00:03 PM EST |
| 76.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 669 | 0.93 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 5/6/2024 4:00:03 PM EST |
| 77.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 689 | 0.91 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 5/6/2024 4:00:03 PM EST |
| 78.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 487 | 0.90 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 79.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 767 | 0.89 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 9,606 | 0.88 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 81.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,839 | 0.87 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 5/6/2024 4:00:03 PM EST |
| 82.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 776 | 0.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 82.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,329 | 0.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 83.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,019 | 0.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 84.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1,578 | 0.83 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 5/6/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 6,935 | 0.84 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 86.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 2,272 | 0.83 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 5/6/2024 4:00:03 PM EST |
| 87.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,570 | 0.82 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 4:00:03 PM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,765 | 0.72 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 88.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,293 | 0.81 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 89.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,938 | 0.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 11,836 | 0.69 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 91.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 6,833 | 0.73 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 92.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 9,552 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 92.50 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 1,689 | 0.76 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 93.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 4,388 | 0.75 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 94.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2,116 | 0.74 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 13 | 29,252 | 0.68 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 96.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 4,528 | 0.72 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 97.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,091 | 0.71 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 97.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1,592 | 0.72 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 98.00 | 0.00 | 0.07 | 0.02 | -0.07 | -77.78% | 1 | 1,691 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 99.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,903 | 0.71 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 7 | 27,845 | 0.63 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 102.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 4,839 | 0.62 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 105.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 6 | 10,965 | 0.62 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 107.50 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 7,634 | 0.60 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 110.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 23,345 | 0.54 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 112.50 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 2 | 6,762 | 0.53 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 115.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 12 | 15,466 | 0.53 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 117.50 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 32 | 17,590 | 0.51 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 120.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 146 | 33,479 | 0.51 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 122.50 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 106 | 7,903 | 0.49 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 125.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 44 | 18,306 | 0.48 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 127.50 | 0.05 | 0.08 | 0.07 | +0.01 | +16.67% | 600 | 5,189 | 0.47 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 130.00 | 0.07 | 0.08 | 0.08 | +0.01 | +14.29% | 1,529 | 13,985 | 0.45 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 132.50 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 5,675 | 0.44 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 135.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 7 | 15,826 | 0.43 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 137.50 | 0.09 | 0.12 | 0.09 | -0.03 | -25.00% | 42 | 5,864 | 0.41 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 140.00 | 0.10 | 0.12 | 0.12 | -0.01 | -7.70% | 1,412 | 8,894 | 0.39 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 142.50 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 747 | 6,052 | 0.38 | -0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 145.00 | 0.12 | 0.16 | 0.16 | 0.00 | 0.00% | 1,784 | 15,550 | 0.37 | -0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 147.50 | 0.15 | 0.17 | 0.18 | -0.01 | -5.27% | 12 | 3,698 | 0.35 | -0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 150.00 | 0.18 | 0.19 | 0.19 | -0.03 | -13.64% | 440 | 29,768 | 0.34 | -0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 152.50 | 0.20 | 0.22 | 0.22 | -0.04 | -15.39% | 562 | 12,323 | 0.33 | -0.02 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 155.00 | 0.25 | 0.26 | 0.26 | -0.05 | -16.13% | 527 | 7,236 | 0.31 | -0.03 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 157.50 | 0.27 | 0.31 | 0.33 | -0.04 | -10.82% | 92 | 5,913 | 0.30 | -0.04 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 160.00 | 0.35 | 0.36 | 0.35 | -0.10 | -22.23% | 725 | 29,368 | 0.29 | -0.05 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 162.50 | 0.42 | 0.44 | 0.44 | -0.13 | -22.81% | 568 | 4,491 | 0.28 | -0.06 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 165.00 | 0.52 | 0.55 | 0.54 | -0.18 | -25.00% | 452 | 9,235 | 0.27 | -0.08 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 167.50 | 0.67 | 0.70 | 0.69 | -0.25 | -26.60% | 230 | 5,115 | 0.26 | -0.10 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 170.00 | 0.87 | 0.89 | 0.88 | -0.35 | -28.46% | 1,860 | 20,999 | 0.26 | -0.12 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 172.50 | 1.14 | 1.16 | 1.17 | -0.43 | -26.88% | 258 | 4,640 | 0.25 | -0.14 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 175.00 | 1.49 | 1.52 | 1.50 | -0.61 | -28.91% | 2,782 | 11,696 | 0.25 | -0.17 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 177.50 | 1.93 | 1.99 | 1.97 | -0.70 | -26.22% | 388 | 6,406 | 0.24 | -0.21 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 180.00 | 2.51 | 2.58 | 2.56 | -0.86 | -25.15% | 2,200 | 16,220 | 0.24 | -0.25 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 182.50 | 3.20 | 3.30 | 3.30 | -1.00 | -23.26% | 316 | 4,059 | 0.24 | -0.30 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 185.00 | 4.10 | 4.20 | 4.15 | -1.20 | -22.43% | 970 | 27,724 | 0.24 | -0.36 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 187.50 | 5.10 | 5.20 | 5.17 | -1.38 | -21.07% | 1,558 | 2,028 | 0.24 | -0.42 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 190.00 | 6.30 | 6.40 | 6.45 | -1.39 | -17.73% | 319 | 3,008 | 0.23 | -0.48 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 192.50 | 7.65 | 7.75 | 8.30 | -1.15 | -12.17% | 57 | 631 | 0.23 | -0.55 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 195.00 | 8.95 | 9.45 | 9.71 | -1.39 | -12.53% | 61 | 2,487 | 0.23 | -0.61 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 197.50 | 10.80 | 11.10 | 11.75 | -0.93 | -7.34% | 3 | 328 | 0.23 | -0.67 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 200.00 | 12.40 | 13.00 | 13.45 | -1.65 | -10.93% | 6 | 5,957 | 0.23 | -0.72 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 202.50 | 14.40 | 15.00 | 16.80 | 0.00 | 0.00% | 0 | 1,022 | 0.23 | -0.77 | 0.02 | -0.06 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 205.00 | 16.50 | 17.05 | 22.45 | 0.00 | 0.00% | 0 | 741 | 0.22 | -0.82 | 0.02 | -0.05 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 207.50 | 18.75 | 19.35 | 23.63 | 0.00 | 0.00% | 0 | 44 | 0.22 | -0.85 | 0.02 | -0.04 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 210.00 | 21.10 | 21.70 | 26.65 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.88 | 0.01 | -0.04 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 212.50 | 23.50 | 24.15 | 27.90 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 215.00 | 26.00 | 26.65 | 29.24 | -0.91 | -3.02% | 2 | 0 | 0.27 | -0.93 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 217.50 | 28.45 | 29.15 | 32.80 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 220.00 | 30.95 | 31.70 | 33.89 | -1.61 | -4.54% | 1 | 0 | 0.34 | -0.96 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 222.50 | 33.50 | 34.20 | 49.50 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.01 | 2/27/2024 | 5/6/2024 4:00:03 PM EST |
| 225.00 | 35.95 | 36.65 | 45.11 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.98 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 227.50 | 38.45 | 39.20 | 47.63 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 230.00 | 41.00 | 41.70 | 50.46 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 4:00:03 PM EST |
| 235.00 | 45.95 | 46.65 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 240.00 | 50.95 | 51.70 | 51.90 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 4:00:03 PM EST |
| 245.00 | 55.95 | 56.70 | 66.07 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 4:00:03 PM EST |
| 250.00 | 61.00 | 61.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 255.00 | 66.00 | 66.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 260.00 | 70.95 | 71.70 | 79.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/6/2024 4:00:03 PM EST |
| 265.00 | 76.00 | 76.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 270.00 | 81.00 | 81.70 | 95.60 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 4:00:03 PM EST |
| 275.00 | 85.95 | 86.65 | 88.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |