Options Chain for ARISTA NETWORKS INC COM (ANET) - $274.40 as of 5/3/2024 8:24:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 123.20 | 126.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 155.00 | 118.30 | 121.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 160.00 | 113.30 | 116.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 165.00 | 108.20 | 111.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 170.00 | 103.10 | 106.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 175.00 | 98.40 | 101.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 177.50 | 95.70 | 98.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 93.30 | 96.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 182.50 | 90.70 | 94.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 88.40 | 91.60 | 65.48 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 5/3/2024 3:59:57 PM EST |
| 187.50 | 85.90 | 89.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 190.00 | 83.20 | 86.60 | 69.00 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 192.50 | 81.00 | 84.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 78.10 | 81.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 197.50 | 75.90 | 79.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 200.00 | 73.30 | 76.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 202.50 | 70.60 | 74.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 205.00 | 68.50 | 71.70 | 77.50 | 0.00 | 0.00% | 0 | 7 | 1.55 | 1.00 | 0.00 | -0.06 | 4/12/2024 | 5/3/2024 3:59:57 PM EST |
| 207.50 | 65.70 | 69.20 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.07 | 5/3/2024 3:59:57 PM EST | |||
| 210.00 | 63.70 | 66.70 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.08 | 5/3/2024 3:59:57 PM EST | |||
| 212.50 | 61.10 | 64.10 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.09 | 5/3/2024 3:59:57 PM EST | |||
| 215.00 | 58.60 | 61.70 | 59.60 | +17.36 | +41.10% | 1 | 11 | 1.35 | 0.99 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 217.50 | 56.50 | 59.20 | % | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.13 | 5/3/2024 3:59:57 PM EST | |||
| 220.00 | 53.10 | 56.30 | 51.33 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.98 | 0.00 | -0.15 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 222.50 | 51.60 | 54.40 | % | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.18 | 5/3/2024 3:59:57 PM EST | |||
| 225.00 | 49.40 | 51.90 | 34.84 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.96 | 0.00 | -0.21 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 227.50 | 45.90 | 49.30 | 48.30 | % | 1 | 0 | 0.68 | 0.95 | 0.00 | -0.24 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 230.00 | 44.70 | 46.60 | 34.10 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.94 | 0.00 | -0.28 | 4/17/2024 | 5/3/2024 3:59:57 PM EST |
| 232.50 | 41.50 | 44.20 | 44.54 | +13.04 | +41.40% | 2 | 3 | 0.76 | 0.93 | 0.00 | -0.32 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 235.00 | 39.40 | 41.80 | 29.10 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.92 | 0.00 | -0.36 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 237.50 | 36.70 | 38.90 | 31.00 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.91 | 0.01 | -0.41 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 240.00 | 34.80 | 36.80 | 21.20 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.89 | 0.01 | -0.45 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 242.50 | 33.70 | 34.70 | 19.70 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.87 | 0.01 | -0.50 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 245.00 | 31.20 | 33.00 | 33.70 | +10.90 | +47.81% | 16 | 54 | 0.81 | 0.85 | 0.01 | -0.55 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 247.50 | 29.70 | 30.60 | 30.10 | +8.10 | +36.82% | 1 | 5 | 0.85 | 0.83 | 0.01 | -0.60 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 250.00 | 27.80 | 28.60 | 29.30 | +9.88 | +50.88% | 25 | 57 | 0.85 | 0.81 | 0.01 | -0.65 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 252.50 | 25.80 | 26.70 | 26.90 | +11.80 | +78.15% | 16 | 18 | 0.84 | 0.78 | 0.01 | -0.69 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 255.00 | 24.10 | 25.00 | 25.05 | +7.55 | +43.15% | 16 | 50 | 0.85 | 0.76 | 0.01 | -0.74 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 257.50 | 22.40 | 23.10 | 23.10 | +6.90 | +42.60% | 10 | 37 | 0.85 | 0.73 | 0.01 | -0.78 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 260.00 | 20.70 | 21.20 | 21.50 | +6.88 | +47.06% | 87 | 152 | 0.84 | 0.70 | 0.01 | -0.81 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 262.50 | 19.10 | 19.60 | 20.20 | +6.60 | +48.53% | 21 | 52 | 0.84 | 0.67 | 0.01 | -0.85 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 265.00 | 17.70 | 18.30 | 18.73 | +6.33 | +51.05% | 142 | 211 | 0.84 | 0.64 | 0.01 | -0.87 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 267.50 | 16.20 | 16.60 | 17.20 | +6.12 | +55.24% | 23 | 53 | 0.84 | 0.61 | 0.01 | -0.90 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 270.00 | 14.90 | 15.30 | 15.15 | +4.90 | +47.81% | 91 | 185 | 0.85 | 0.58 | 0.01 | -0.91 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 272.50 | 13.60 | 14.00 | 14.20 | +5.06 | +55.37% | 32 | 57 | 0.85 | 0.55 | 0.01 | -0.92 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 275.00 | 12.40 | 12.80 | 12.75 | +4.08 | +47.06% | 118 | 76 | 0.84 | 0.52 | 0.01 | -0.93 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 277.50 | 11.30 | 11.60 | 11.55 | +4.05 | +54.00% | 171 | 52 | 0.85 | 0.49 | 0.01 | -0.93 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 280.00 | 10.20 | 10.60 | 10.43 | +3.28 | +45.88% | 127 | 212 | 0.84 | 0.46 | 0.01 | -0.93 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 282.50 | 9.20 | 9.90 | 9.40 | +3.95 | +72.48% | 19 | 9 | 0.84 | 0.43 | 0.01 | -0.92 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 285.00 | 8.40 | 8.60 | 8.40 | +2.83 | +50.81% | 58 | 124 | 0.84 | 0.40 | 0.01 | -0.90 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 287.50 | 7.40 | 7.80 | 7.67 | +2.57 | +50.40% | 51 | 13 | 0.85 | 0.37 | 0.01 | -0.88 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 290.00 | 6.70 | 7.00 | 6.96 | +2.24 | +47.46% | 140 | 129 | 0.85 | 0.34 | 0.01 | -0.86 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 292.50 | 6.00 | 6.20 | 6.90 | +2.83 | +69.54% | 16 | 4 | 0.84 | 0.31 | 0.01 | -0.83 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 295.00 | 5.30 | 5.50 | 5.58 | +1.76 | +46.08% | 67 | 278 | 0.84 | 0.29 | 0.01 | -0.80 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 297.50 | 4.70 | 5.00 | 5.10 | +2.00 | +64.52% | 9 | 2 | 0.84 | 0.26 | 0.01 | -0.77 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 300.00 | 4.20 | 4.40 | 4.29 | +1.28 | +42.53% | 430 | 276 | 0.84 | 0.24 | 0.01 | -0.73 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 302.50 | 3.70 | 3.90 | 4.07 | +1.32 | +48.00% | 37 | 13 | 0.84 | 0.22 | 0.01 | -0.69 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 305.00 | 3.30 | 3.50 | 3.42 | +1.52 | +80.00% | 191 | 110 | 0.85 | 0.20 | 0.01 | -0.66 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 307.50 | 2.90 | 3.10 | 3.10 | % | 14 | 0 | 0.85 | 0.18 | 0.01 | -0.62 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 310.00 | 2.55 | 2.70 | 2.68 | +0.88 | +48.89% | 214 | 78 | 0.84 | 0.16 | 0.01 | -0.58 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 312.50 | 2.25 | 2.40 | 2.39 | +0.88 | +58.28% | 2 | 6 | 0.85 | 0.15 | 0.01 | -0.54 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 315.00 | 1.95 | 2.10 | 2.30 | +0.80 | +53.34% | 4 | 39 | 0.85 | 0.13 | 0.01 | -0.50 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 317.50 | 1.70 | 1.85 | 2.05 | % | 2 | 0 | 0.85 | 0.12 | 0.01 | -0.47 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 320.00 | 1.50 | 1.65 | 1.60 | +0.40 | +33.34% | 333 | 443 | 0.85 | 0.11 | 0.01 | -0.43 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 322.50 | 1.30 | 1.45 | % | 0 | 0 | 0.85 | 0.09 | 0.01 | -0.39 | 5/3/2024 3:59:57 PM EST | |||
| 325.00 | 1.10 | 1.25 | 1.32 | +0.41 | +45.06% | 6 | 12 | 0.85 | 0.08 | 0.00 | -0.36 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 327.50 | 0.95 | 1.10 | 1.18 | % | 1 | 0 | 0.85 | 0.07 | 0.00 | -0.33 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 330.00 | 0.85 | 0.95 | 1.23 | +0.62 | +101.64% | 9 | 89 | 0.85 | 0.07 | 0.00 | -0.30 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 332.50 | 0.70 | 0.85 | % | 0 | 0 | 0.85 | 0.06 | 0.00 | -0.27 | 5/3/2024 3:59:57 PM EST | |||
| 335.00 | 0.60 | 0.75 | 0.72 | +0.22 | +44.00% | 41 | 11 | 0.85 | 0.05 | 0.00 | -0.24 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 337.50 | 0.55 | 0.70 | 0.95 | % | 101 | 0 | 0.87 | 0.04 | 0.00 | -0.22 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 340.00 | 0.45 | 0.55 | 0.50 | -0.62 | -55.36% | 239 | 10 | 0.85 | 0.04 | 0.00 | -0.20 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 342.50 | 0.40 | 0.50 | 0.50 | % | 21 | 0 | 0.86 | 0.03 | 0.00 | -0.18 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 345.00 | 0.35 | 0.50 | 0.49 | +0.19 | +63.34% | 9 | 4 | 0.87 | 0.03 | 0.00 | -0.16 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 347.50 | 0.30 | 0.45 | 0.52 | +0.26 | +100.00% | 2 | 1 | 0.88 | 0.03 | 0.00 | -0.14 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 350.00 | 0.25 | 0.40 | 0.30 | +0.10 | +50.00% | 46 | 22 | 0.88 | 0.02 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 352.50 | 0.20 | 0.35 | % | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.11 | 5/3/2024 3:59:57 PM EST | |||
| 355.00 | 0.20 | 0.30 | 0.23 | +0.07 | +43.75% | 20 | 8 | 0.89 | 0.02 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 357.50 | 0.15 | 0.25 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.08 | 5/3/2024 3:59:57 PM EST | |||
| 360.00 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 25 | 9 | 0.88 | 0.01 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 365.00 | 0.10 | 0.20 | 0.30 | +0.25 | +500.00% | 20 | 5 | 0.90 | 0.01 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 370.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 3 | 2 | 0.88 | 0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 60 | 6 | 0.96 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 31 | 10 | 1.03 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 400.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 410.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.87 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/3/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | -0.20 | -80.00% | 2 | 7 | 1.35 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 177.50 | 0.00 | 1.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 8 | 1.59 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/3/2024 3:59:57 PM EST |
| 182.50 | 0.00 | 0.45 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 187.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 192.50 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 197.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 200.00 | 0.05 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 104 | 0.97 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 202.50 | 0.00 | 0.45 | 0.16 | % | 53 | 0 | 1.18 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 205.00 | 0.00 | 0.15 | 0.10 | -0.40 | -80.00% | 30 | 105 | 0.96 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 207.50 | 0.05 | 0.20 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.07 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 210.00 | 0.05 | 0.20 | 0.16 | -0.64 | -80.00% | 38 | 181 | 0.85 | -0.01 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 212.50 | 0.05 | 0.20 | 0.31 | -0.79 | -71.82% | 1 | 2 | 0.82 | -0.01 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 215.00 | 0.10 | 0.25 | 0.20 | -0.83 | -80.59% | 67 | 183 | 0.83 | -0.01 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 217.50 | 0.15 | 0.25 | 0.20 | % | 10 | 0 | 0.82 | -0.02 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 3:59:57 PM EST | |
| 220.00 | 0.15 | 0.30 | 0.25 | -1.46 | -85.38% | 76 | 100 | 0.79 | -0.02 | 0.00 | -0.15 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 222.50 | 0.20 | 0.40 | 0.35 | -1.70 | -82.93% | 34 | 12 | 0.79 | -0.03 | 0.00 | -0.18 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 225.00 | 0.35 | 0.45 | 0.40 | -2.07 | -83.81% | 114 | 57 | 0.80 | -0.04 | 0.00 | -0.21 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 227.50 | 0.40 | 0.60 | 0.55 | -2.27 | -80.50% | 53 | 14 | 0.80 | -0.05 | 0.00 | -0.24 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 230.00 | 0.55 | 0.70 | 0.65 | -2.25 | -77.59% | 567 | 347 | 0.79 | -0.06 | 0.00 | -0.28 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 232.50 | 0.70 | 0.90 | 0.75 | -3.25 | -81.25% | 1,679 | 44 | 0.79 | -0.07 | 0.00 | -0.32 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 235.00 | 0.95 | 1.10 | 1.05 | -3.15 | -75.00% | 132 | 592 | 0.80 | -0.08 | 0.00 | -0.36 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 237.50 | 1.25 | 1.40 | 1.35 | -3.45 | -71.88% | 132 | 124 | 0.81 | -0.09 | 0.01 | -0.41 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 240.00 | 1.55 | 1.70 | 1.69 | -3.61 | -68.12% | 66 | 111 | 0.81 | -0.11 | 0.01 | -0.45 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 242.50 | 1.90 | 2.05 | 2.00 | -4.66 | -69.97% | 17 | 18 | 0.81 | -0.13 | 0.01 | -0.50 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 245.00 | 2.35 | 2.50 | 2.43 | -4.42 | -64.53% | 135 | 197 | 0.82 | -0.15 | 0.01 | -0.55 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 247.50 | 2.85 | 3.00 | 2.85 | -4.85 | -62.99% | 46 | 16 | 0.82 | -0.17 | 0.01 | -0.60 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 250.00 | 3.10 | 3.60 | 3.42 | -5.33 | -60.92% | 289 | 556 | 0.83 | -0.19 | 0.01 | -0.65 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 252.50 | 3.90 | 4.20 | 4.06 | -6.64 | -62.06% | 118 | 22 | 0.83 | -0.22 | 0.01 | -0.69 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 255.00 | 4.60 | 4.90 | 4.40 | -6.55 | -59.82% | 55 | 107 | 0.83 | -0.24 | 0.01 | -0.74 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 257.50 | 5.40 | 5.70 | 5.35 | -6.45 | -54.67% | 23 | 77 | 0.83 | -0.27 | 0.01 | -0.78 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 260.00 | 6.10 | 6.50 | 6.40 | -6.95 | -52.06% | 179 | 262 | 0.83 | -0.30 | 0.01 | -0.81 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 262.50 | 7.10 | 7.50 | 7.20 | -7.40 | -50.69% | 28 | 102 | 0.83 | -0.33 | 0.01 | -0.85 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 265.00 | 8.10 | 8.50 | 7.82 | -10.20 | -56.61% | 32 | 132 | 0.84 | -0.36 | 0.01 | -0.87 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 267.50 | 9.20 | 9.50 | 8.40 | -12.60 | -60.00% | 8 | 69 | 0.84 | -0.39 | 0.01 | -0.90 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 270.00 | 10.30 | 10.70 | 10.10 | -12.02 | -54.34% | 28 | 108 | 0.84 | -0.42 | 0.01 | -0.91 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 272.50 | 11.50 | 11.90 | 11.55 | -13.45 | -53.80% | 44 | 11 | 0.84 | -0.45 | 0.01 | -0.92 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 275.00 | 12.80 | 13.20 | 12.60 | -12.70 | -50.20% | 101 | 138 | 0.84 | -0.48 | 0.01 | -0.93 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 277.50 | 14.20 | 14.60 | 13.95 | -14.55 | -51.06% | 18 | 12 | 0.84 | -0.51 | 0.01 | -0.93 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 280.00 | 15.60 | 16.00 | 15.30 | -13.09 | -46.11% | 30 | 80 | 0.84 | -0.54 | 0.01 | -0.93 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 282.50 | 16.90 | 17.50 | 29.00 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.57 | 0.01 | -0.92 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 285.00 | 18.50 | 19.10 | 18.10 | -12.68 | -41.20% | 4 | 24 | 0.84 | -0.60 | 0.01 | -0.90 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 287.50 | 20.10 | 20.80 | 20.20 | -13.10 | -39.34% | 4 | 14 | 0.84 | -0.63 | 0.01 | -0.88 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 290.00 | 21.80 | 22.50 | 20.60 | -17.80 | -46.36% | 2 | 115 | 0.84 | -0.66 | 0.01 | -0.86 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 292.50 | 23.60 | 24.30 | 23.60 | -16.40 | -41.00% | 2 | 1 | 0.84 | -0.69 | 0.01 | -0.83 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 295.00 | 25.30 | 26.20 | 34.49 | 0.00 | 0.00% | 0 | 33 | 0.84 | -0.71 | 0.01 | -0.80 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 297.50 | 27.30 | 28.00 | % | 0 | 0 | 0.82 | -0.74 | 0.01 | -0.77 | 5/3/2024 3:59:57 PM EST | |||
| 300.00 | 29.30 | 30.00 | 30.60 | -6.88 | -18.36% | 6 | 26 | 0.83 | -0.76 | 0.01 | -0.73 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 302.50 | 31.30 | 32.10 | % | 0 | 0 | 0.83 | -0.78 | 0.01 | -0.69 | 5/3/2024 3:59:57 PM EST | |||
| 305.00 | 31.70 | 34.10 | 32.70 | -13.00 | -28.45% | 4 | 10 | 0.83 | -0.80 | 0.01 | -0.66 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 307.50 | 35.40 | 36.20 | % | 0 | 0 | 0.83 | -0.82 | 0.01 | -0.62 | 5/3/2024 3:59:57 PM EST | |||
| 310.00 | 35.90 | 38.30 | 55.36 | 0.00 | 0.00% | 0 | 22 | 0.82 | -0.84 | 0.01 | -0.58 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 312.50 | 39.60 | 40.70 | % | 0 | 0 | 0.84 | -0.85 | 0.01 | -0.54 | 5/3/2024 3:59:57 PM EST | |||
| 315.00 | 40.60 | 43.30 | 54.70 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.87 | 0.01 | -0.50 | 4/24/2024 | 5/3/2024 3:59:57 PM EST |
| 317.50 | 43.00 | 45.20 | % | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.47 | 5/3/2024 3:59:57 PM EST | |||
| 320.00 | 46.10 | 47.90 | % | 0 | 0 | 0.81 | -0.89 | 0.01 | -0.43 | 5/3/2024 3:59:57 PM EST | |||
| 322.50 | 48.40 | 50.50 | % | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.39 | 5/3/2024 3:59:57 PM EST | |||
| 325.00 | 50.70 | 52.90 | % | 0 | 0 | 1.04 | -0.92 | 0.00 | -0.36 | 5/3/2024 3:59:57 PM EST | |||
| 327.50 | 53.20 | 55.20 | % | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.33 | 5/3/2024 3:59:57 PM EST | |||
| 330.00 | 55.60 | 57.60 | % | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.30 | 5/3/2024 3:59:57 PM EST | |||
| 332.50 | 57.70 | 59.90 | % | 0 | 0 | 1.07 | -0.94 | 0.00 | -0.27 | 5/3/2024 3:59:57 PM EST | |||
| 335.00 | 60.10 | 62.20 | % | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.24 | 5/3/2024 3:59:57 PM EST | |||
| 337.50 | 62.20 | 65.00 | % | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.22 | 5/3/2024 3:59:57 PM EST | |||
| 340.00 | 64.60 | 67.20 | 45.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.20 | 4/8/2024 | 5/3/2024 3:59:57 PM EST |
| 342.50 | 66.40 | 69.60 | % | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.18 | 5/3/2024 3:59:57 PM EST | |||
| 345.00 | 69.50 | 72.10 | % | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.16 | 5/3/2024 3:59:57 PM EST | |||
| 347.50 | 71.90 | 74.40 | % | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.14 | 5/3/2024 3:59:57 PM EST | |||
| 350.00 | 74.30 | 77.20 | 54.10 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.12 | 4/8/2024 | 5/3/2024 3:59:57 PM EST |
| 352.50 | 76.80 | 79.40 | % | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.11 | 5/3/2024 3:59:57 PM EST | |||
| 355.00 | 79.20 | 82.20 | % | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.10 | 5/3/2024 3:59:57 PM EST | |||
| 357.50 | 81.10 | 84.40 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.08 | 5/3/2024 3:59:57 PM EST | |||
| 360.00 | 84.20 | 86.70 | 62.90 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.07 | 4/8/2024 | 5/3/2024 3:59:57 PM EST |
| 365.00 | 88.90 | 91.90 | 67.70 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.06 | 4/8/2024 | 5/3/2024 3:59:57 PM EST |
| 370.00 | 93.70 | 96.90 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 380.00 | 103.60 | 106.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 390.00 | 113.80 | 117.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 400.00 | 124.20 | 126.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 410.00 | 133.60 | 136.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |