Options Chain for ALIBABA GROUP HLDG LTD SPONSORED ADS (BABA)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 70.25 | 70.80 | 58.84 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2022 | 11/25/2022 5:59:02 PM |
| 7.50 | 67.80 | 68.30 | 69.99 | 0.00 | 0.00% | 0 | 160 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2022 | 11/25/2022 5:59:02 PM |
| 10.00 | 65.30 | 65.80 | 57.80 | 0.00 | 0.00% | 0 | 288 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2022 | 11/25/2022 5:59:02 PM |
| 12.50 | 62.85 | 63.25 | 77.85 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2022 | 11/25/2022 5:59:02 PM |
| 15.00 | 60.35 | 60.80 | % | 0 | 18 | 1.87 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:59:02 PM | |||
| 17.50 | 57.85 | 58.40 | 51.88 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2022 | 11/25/2022 5:59:02 PM |
| 20.00 | 55.45 | 55.90 | 49.41 | 0.00 | 0.00% | 0 | 434 | 1.56 | 1.00 | 0.00 | 0.00 | 11/4/2022 | 11/25/2022 5:59:02 PM |
| 22.50 | 53.05 | 53.35 | 57.50 | 0.00 | 0.00% | 0 | 9 | 1.48 | 1.00 | 0.00 | 0.00 | 11/15/2022 | 11/25/2022 5:59:02 PM |
| 25.00 | 50.35 | 50.85 | 59.25 | 0.00 | 0.00% | 0 | 92 | 1.33 | 1.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:59:02 PM |
| 30.00 | 45.50 | 45.90 | 48.85 | 0.00 | 0.00% | 0 | 92 | 1.13 | 1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 35.00 | 40.60 | 41.00 | 44.44 | 0.00 | 0.00% | 0 | 78 | 1.01 | 1.00 | 0.00 | -0.01 | 11/15/2022 | 11/25/2022 5:59:02 PM |
| 40.00 | 35.75 | 36.05 | 35.80 | -1.25 | -3.38% | 5 | 158 | 0.90 | 0.99 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 45.00 | 30.90 | 31.20 | 31.05 | -5.32 | -14.63% | 1 | 194 | 0.71 | 0.98 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 50.00 | 26.10 | 26.40 | 26.29 | -0.76 | -2.81% | 17 | 483 | 0.66 | 0.95 | 0.00 | -0.03 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 55.00 | 21.50 | 21.80 | 22.00 | -1.85 | -7.76% | 3 | 423 | 0.63 | 0.91 | 0.01 | -0.03 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 60.00 | 17.15 | 17.40 | 17.28 | -2.72 | -13.60% | 18 | 2,904 | 0.61 | 0.86 | 0.01 | -0.04 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 65.00 | 13.20 | 13.40 | 13.50 | -2.20 | -14.02% | 15 | 4,077 | 0.58 | 0.78 | 0.02 | -0.05 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 70.00 | 9.85 | 9.95 | 9.92 | -2.43 | -19.68% | 52 | 6,490 | 0.57 | 0.68 | 0.02 | -0.06 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 75.00 | 7.00 | 7.15 | 7.07 | -1.93 | -21.45% | 678 | 24,278 | 0.56 | 0.57 | 0.02 | -0.06 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 80.00 | 4.90 | 5.00 | 4.90 | -1.55 | -24.04% | 673 | 17,622 | 0.56 | 0.44 | 0.03 | -0.06 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 85.00 | 3.30 | 3.45 | 3.33 | -1.20 | -26.49% | 614 | 10,566 | 0.56 | 0.33 | 0.02 | -0.05 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 90.00 | 2.26 | 2.33 | 2.28 | -0.82 | -26.46% | 186 | 16,541 | 0.56 | 0.24 | 0.02 | -0.05 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 95.00 | 1.54 | 1.60 | 1.57 | -0.62 | -28.32% | 133 | 16,211 | 0.57 | 0.18 | 0.02 | -0.04 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 100.00 | 1.08 | 1.12 | 1.08 | -0.47 | -30.33% | 1,547 | 31,126 | 0.58 | 0.14 | 0.01 | -0.04 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 105.00 | 0.77 | 0.80 | 0.78 | -0.31 | -28.44% | 32 | 7,691 | 0.60 | 0.11 | 0.01 | -0.03 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 110.00 | 0.56 | 0.59 | 0.57 | -0.17 | -22.98% | 487 | 15,146 | 0.61 | 0.09 | 0.01 | -0.03 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 115.00 | 0.43 | 0.45 | 0.44 | -0.15 | -25.43% | 25 | 8,883 | 0.63 | 0.07 | 0.01 | -0.02 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 120.00 | 0.33 | 0.35 | 0.34 | -0.07 | -17.08% | 97 | 20,911 | 0.65 | 0.06 | 0.01 | -0.02 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 125.00 | 0.27 | 0.28 | 0.27 | -0.03 | -10.00% | 48 | 14,466 | 0.67 | 0.05 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 130.00 | 0.22 | 0.23 | 0.22 | -0.08 | -26.67% | 220 | 18,394 | 0.69 | 0.04 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 135.00 | 0.18 | 0.19 | 0.19 | -0.04 | -17.40% | 10 | 9,687 | 0.71 | 0.03 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 140.00 | 0.16 | 0.17 | 0.14 | -0.05 | -26.32% | 338 | 18,729 | 0.73 | 0.02 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 145.00 | 0.13 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 12,034 | 0.74 | 0.02 | 0.00 | -0.01 | 11/21/2022 | 11/25/2022 5:59:02 PM |
| 150.00 | 0.11 | 0.12 | 0.11 | -0.03 | -21.43% | 718 | 26,275 | 0.76 | 0.01 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 155.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 3 | 10,195 | 0.78 | 0.01 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 160.00 | 0.06 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 16,449 | 0.80 | 0.01 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 165.00 | 0.08 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 7,861 | 0.82 | 0.01 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 170.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 20,042 | 0.83 | 0.01 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 175.00 | 0.06 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 4,379 | 0.84 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 180.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 1 | 9,595 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 185.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 1 | 4,175 | 0.87 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 190.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11,289 | 0.88 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:59:02 PM |
| 195.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,509 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:59:02 PM |
| 200.00 | 0.02 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 35,654 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 210.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 1 | 18,090 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 220.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 22,127 | 0.94 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 230.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 20,129 | 0.97 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 235.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4,193 | 0.99 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:59:02 PM |
| 240.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 27,875 | 1.01 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 245.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 3,844 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 250.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 14,749 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 255.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,568 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 11/25/2022 5:59:02 PM |
| 260.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 8,363 | 1.08 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 265.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,980 | 1.10 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:59:02 PM |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 6,633 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 11/25/2022 5:59:02 PM |
| 275.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 2,705 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 280.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 12,315 | 1.14 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:59:02 PM |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,718 | 1.15 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:59:02 PM |
| 290.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,602 | 1.12 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:59:02 PM |
| 295.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4,988 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:59:02 PM |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 20,012 | 1.12 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 305.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 924 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2022 | 11/25/2022 5:59:02 PM |
| 310.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,082 | 1.22 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 11/25/2022 5:59:02 PM |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,963 | 1.12 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:59:02 PM |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4,620 | 1.24 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 11/25/2022 5:59:02 PM |
| 330.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,528 | 1.26 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 11/25/2022 5:59:02 PM |
| 340.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,876 | 1.28 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/25/2022 5:59:02 PM |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17,934 | 1.20 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 360.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,361 | 1.33 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 11/25/2022 5:59:02 PM |
| 370.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,771 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/25/2022 5:59:02 PM |
| 380.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 10,093 | 1.37 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/25/2022 5:59:02 PM |
| 390.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5,198 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2022 | 11/25/2022 5:59:02 PM |
| 400.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 10,962 | 1.40 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 410.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 6,323 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2022 | 11/25/2022 5:59:02 PM |
| 420.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5,347 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2022 | 11/25/2022 5:59:02 PM |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4,375 | 1.45 | 0.00 | 0.00 | 0.00 | 9/28/2022 | 11/25/2022 5:59:02 PM |
| 440.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 5,200 | 1.47 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 7,323 | 1.37 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17,453 | 1.38 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:59:02 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 152 | 2.60 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:59:02 PM |
| 7.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 882 | 2.06 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 11/25/2022 5:59:02 PM |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 686 | 2.00 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:59:02 PM |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 214 | 1.78 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:59:02 PM |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 909 | 1.52 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 72 | 1.38 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 20.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 2 | 2,761 | 1.30 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 22.50 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 736 | 1.19 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 11/25/2022 5:59:02 PM |
| 25.00 | 0.03 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 1,133 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 30.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,640 | 1.01 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:59:02 PM |
| 35.00 | 0.08 | 0.12 | 0.08 | -0.02 | -20.00% | 2 | 4,338 | 0.90 | 0.00 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 40.00 | 0.14 | 0.15 | 0.15 | 0.00 | 0.00% | 20 | 4,020 | 0.82 | -0.01 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 45.00 | 0.22 | 0.28 | 0.25 | +0.01 | +4.17% | 1 | 3,075 | 0.75 | -0.02 | 0.00 | -0.02 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 50.00 | 0.43 | 0.45 | 0.44 | +0.04 | +10.00% | 59 | 11,952 | 0.70 | -0.05 | 0.00 | -0.03 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 55.00 | 0.77 | 0.79 | 0.78 | +0.11 | +16.42% | 88 | 10,018 | 0.65 | -0.09 | 0.01 | -0.03 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 60.00 | 1.36 | 1.41 | 1.38 | +0.21 | +17.95% | 282 | 16,850 | 0.61 | -0.14 | 0.01 | -0.04 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 65.00 | 2.32 | 2.40 | 2.34 | +0.37 | +18.79% | 197 | 9,859 | 0.59 | -0.22 | 0.02 | -0.05 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 70.00 | 3.85 | 4.00 | 3.90 | +0.63 | +19.27% | 975 | 10,723 | 0.57 | -0.32 | 0.02 | -0.06 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 75.00 | 6.00 | 6.15 | 6.12 | +1.06 | +20.95% | 469 | 28,768 | 0.56 | -0.43 | 0.02 | -0.06 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 80.00 | 8.85 | 9.05 | 8.95 | +1.45 | +19.34% | 381 | 36,223 | 0.56 | -0.56 | 0.03 | -0.06 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 85.00 | 12.30 | 12.50 | 12.15 | +1.70 | +16.27% | 9 | 13,858 | 0.56 | -0.67 | 0.02 | -0.05 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 90.00 | 16.20 | 16.50 | 16.39 | +2.19 | +15.43% | 4 | 18,011 | 0.57 | -0.76 | 0.02 | -0.05 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 95.00 | 20.50 | 20.75 | 20.71 | +2.23 | +12.07% | 7 | 8,365 | 0.57 | -0.82 | 0.02 | -0.04 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 100.00 | 25.05 | 25.30 | 24.80 | +2.39 | +10.67% | 41 | 24,609 | 0.58 | -0.86 | 0.01 | -0.04 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 105.00 | 29.75 | 30.05 | 30.00 | +3.00 | +11.12% | 2 | 3,963 | 0.59 | -0.89 | 0.01 | -0.03 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 110.00 | 34.55 | 34.85 | 32.68 | 0.00 | 0.00% | 0 | 7,399 | 0.60 | -0.91 | 0.01 | -0.03 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 115.00 | 39.45 | 39.80 | 38.19 | 0.00 | 0.00% | 0 | 4,339 | 0.67 | -0.93 | 0.01 | -0.02 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 120.00 | 44.40 | 44.70 | 44.50 | +2.24 | +5.31% | 189 | 9,848 | 0.70 | -0.94 | 0.01 | -0.02 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 125.00 | 49.40 | 49.75 | 46.85 | 0.00 | 0.00% | 0 | 1,410 | 0.73 | -0.95 | 0.00 | -0.02 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 130.00 | 54.40 | 54.70 | 51.80 | 0.00 | 0.00% | 0 | 1,497 | 0.75 | -0.96 | 0.00 | -0.02 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 135.00 | 59.35 | 59.65 | 59.16 | +2.76 | +4.90% | 1 | 613 | 0.80 | -0.97 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 140.00 | 64.30 | 64.80 | 64.75 | +3.45 | +5.63% | 2 | 3,173 | 0.84 | -0.98 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 145.00 | 69.30 | 69.75 | 66.30 | 0.00 | 0.00% | 0 | 171 | 0.88 | -0.98 | 0.00 | -0.01 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 150.00 | 74.30 | 74.65 | 74.35 | +2.70 | +3.77% | 9 | 1,449 | 0.91 | -0.99 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 155.00 | 79.35 | 79.70 | 79.40 | -5.60 | -6.59% | 10 | 7 | 0.95 | -0.99 | 0.00 | -0.01 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 160.00 | 84.35 | 84.75 | 81.30 | 0.00 | 0.00% | 0 | 814 | 0.99 | -0.99 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 165.00 | 89.25 | 89.75 | 86.30 | 0.00 | 0.00% | 0 | 288 | 1.05 | -0.99 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 170.00 | 94.35 | 94.75 | 91.35 | 0.00 | 0.00% | 0 | 605 | 1.05 | -0.99 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 175.00 | 99.35 | 99.65 | 99.60 | +3.30 | +3.43% | 2 | 307 | 1.09 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 180.00 | 104.40 | 104.75 | 104.26 | +2.61 | +2.57% | 9 | 3,692 | 1.12 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 185.00 | 109.35 | 109.75 | 106.30 | 0.00 | 0.00% | 0 | 3,223 | 1.15 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 190.00 | 114.40 | 114.70 | 111.35 | 0.00 | 0.00% | 0 | 2,917 | 1.18 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 195.00 | 119.35 | 119.75 | 116.25 | 0.00 | 0.00% | 0 | 381 | 1.21 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 200.00 | 124.40 | 124.70 | 124.67 | +3.37 | +2.78% | 3 | 2,805 | 1.23 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 210.00 | 134.35 | 134.80 | 134.45 | +3.15 | +2.40% | 2 | 5,607 | 1.29 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 220.00 | 144.30 | 144.65 | 144.20 | +2.85 | +2.02% | 15 | 4,055 | 1.34 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 230.00 | 154.35 | 154.70 | 154.20 | +2.90 | +1.92% | 12 | 2,003 | 1.39 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 235.00 | 159.35 | 159.75 | 156.45 | 0.00 | 0.00% | 0 | 501 | 1.41 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 240.00 | 164.35 | 164.65 | 164.70 | +3.50 | +2.18% | 9 | 1,000 | 1.43 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:59:02 PM |
| 245.00 | 169.35 | 169.75 | 166.45 | 0.00 | 0.00% | 0 | 1,000 | 1.46 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 250.00 | 174.35 | 174.75 | 171.55 | 0.00 | 0.00% | 0 | 1,215 | 1.52 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 255.00 | 179.15 | 179.95 | 187.40 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/8/2022 | 11/25/2022 5:59:02 PM |
| 260.00 | 184.10 | 184.75 | 181.73 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/16/2022 | 11/25/2022 5:59:02 PM |
| 265.00 | 189.10 | 190.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:02 PM | |||
| 270.00 | 194.30 | 195.00 | 191.30 | 0.00 | 0.00% | 0 | 260 | 1.60 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 275.00 | 199.05 | 200.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:02 PM | |||
| 280.00 | 204.30 | 205.00 | 203.40 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:59:02 PM |
| 285.00 | 209.25 | 209.90 | 206.35 | 0.00 | 0.00% | 0 | 400 | 1.63 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 290.00 | 214.10 | 214.75 | 211.55 | 0.00 | 0.00% | 0 | 240 | 1.82 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 295.00 | 219.10 | 220.00 | 210.75 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/5/2022 | 11/25/2022 5:59:02 PM |
| 300.00 | 224.20 | 224.85 | 213.00 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/19/2022 | 11/25/2022 5:59:02 PM |
| 305.00 | 229.15 | 229.85 | 222.25 | 0.00 | 0.00% | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 9/22/2022 | 11/25/2022 5:59:02 PM |
| 310.00 | 234.05 | 235.00 | 241.80 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 11/25/2022 5:59:02 PM |
| 315.00 | 239.15 | 240.00 | 225.91 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/14/2022 | 11/25/2022 5:59:02 PM |
| 320.00 | 244.05 | 245.00 | 224.66 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/31/2022 | 11/25/2022 5:59:02 PM |
| 330.00 | 254.15 | 255.00 | 246.15 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:59:02 PM |
| 340.00 | 264.20 | 265.00 | 247.38 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/24/2022 | 11/25/2022 5:59:02 PM |
| 350.00 | 274.05 | 275.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:02 PM | |||
| 360.00 | 284.25 | 284.95 | 276.50 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:59:02 PM |
| 370.00 | 294.20 | 294.95 | 274.75 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/31/2022 | 11/25/2022 5:59:02 PM |
| 380.00 | 304.00 | 304.85 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:02 PM | |||
| 390.00 | 314.00 | 315.05 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:59:02 PM | |||
| 400.00 | 324.00 | 325.10 | 315.95 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:59:02 PM |
| 410.00 | 334.00 | 334.95 | 326.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:59:02 PM |
| 420.00 | 344.05 | 345.05 | 336.05 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:59:02 PM |
| 430.00 | 354.05 | 355.15 | 345.65 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:59:02 PM |
| 440.00 | 363.90 | 365.15 | 362.05 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 450.00 | 374.35 | 375.15 | 372.15 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |
| 460.00 | 383.85 | 385.20 | 381.60 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:59:02 PM |