Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $292.54 as of 5/1/2024 3:26:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 128.50 | 132.00 | 135.82 | 0.00 | 0.00% | 0 | 2 | 5.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 170.00 | 123.50 | 127.05 | 129.48 | 0.00 | 0.00% | 0 | 14 | 4.75 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 175.00 | 118.50 | 122.00 | 120.00 | 0.00 | 0.00% | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 180.00 | 113.50 | 117.05 | 113.81 | 0.00 | 0.00% | 0 | 6 | 4.35 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 185.00 | 108.50 | 112.15 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 190.00 | 103.50 | 107.25 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 195.00 | 98.50 | 102.10 | 101.80 | 0.00 | 0.00% | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 200.00 | 93.50 | 97.30 | 107.27 | 0.00 | 0.00% | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 205.00 | 88.50 | 92.05 | 94.99 | 0.00 | 0.00% | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:02 PM EST |
| 210.00 | 83.50 | 87.10 | 87.98 | 0.00 | 0.00% | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 215.00 | 78.50 | 82.10 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 220.00 | 73.50 | 77.10 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 225.00 | 68.50 | 72.35 | 58.30 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 227.50 | 66.00 | 69.65 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 230.00 | 63.55 | 67.20 | 70.33 | +1.50 | +2.18% | 1 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 232.50 | 61.00 | 64.65 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 235.00 | 58.50 | 62.15 | 65.33 | +6.44 | +10.94% | 1 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 237.50 | 56.00 | 59.65 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 240.00 | 53.50 | 57.00 | 53.27 | -2.42 | -4.35% | 1 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 242.50 | 51.00 | 54.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 245.00 | 48.50 | 52.15 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 247.50 | 46.00 | 49.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 250.00 | 43.50 | 47.20 | 47.87 | 0.00 | 0.00% | 0 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 252.50 | 41.05 | 44.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 255.00 | 38.55 | 42.20 | 49.42 | 0.00 | 0.00% | 0 | 17 | 1.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 257.50 | 36.10 | 39.75 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 260.00 | 33.70 | 37.20 | 46.80 | 0.00 | 0.00% | 0 | 20 | 1.60 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 262.50 | 31.00 | 34.75 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 265.00 | 28.50 | 32.25 | 29.11 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.99 | 0.00 | -0.09 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 267.50 | 26.10 | 29.85 | 25.90 | 0.00 | 0.00% | 0 | 16 | 1.36 | 0.98 | 0.00 | -0.14 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 270.00 | 23.65 | 27.40 | 27.06 | +1.53 | +6.00% | 1 | 55 | 1.25 | 0.97 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 272.50 | 21.60 | 24.90 | 31.85 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.96 | 0.01 | -0.27 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 275.00 | 19.45 | 22.55 | 30.23 | 0.00 | 0.00% | 0 | 25 | 1.06 | 0.94 | 0.01 | -0.33 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 277.50 | 17.00 | 20.05 | 17.35 | 0.00 | 0.00% | 0 | 36 | 1.05 | 0.92 | 0.01 | -0.42 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 280.00 | 15.25 | 18.00 | 23.74 | 0.00 | 0.00% | 0 | 32 | 0.90 | 0.89 | 0.01 | -0.54 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 282.50 | 12.95 | 15.35 | 21.70 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.85 | 0.02 | -0.66 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 285.00 | 11.00 | 13.40 | 15.15 | +2.95 | +24.18% | 2 | 103 | 0.62 | 0.80 | 0.02 | -0.81 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 287.50 | 8.95 | 11.40 | 16.00 | -4.86 | -23.30% | 136 | 316 | 0.60 | 0.74 | 0.02 | -0.97 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 290.00 | 8.05 | 9.45 | 8.00 | -0.94 | -10.52% | 842 | 251 | 0.65 | 0.67 | 0.03 | -1.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 292.50 | 6.15 | 7.75 | 9.60 | +3.30 | +52.39% | 125 | 163 | 0.62 | 0.60 | 0.03 | -1.24 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 295.00 | 5.25 | 6.70 | 5.85 | +0.60 | +11.43% | 221 | 270 | 0.66 | 0.52 | 0.03 | -1.32 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 297.50 | 3.85 | 6.00 | 5.35 | +1.05 | +24.42% | 152 | 297 | 0.67 | 0.45 | 0.03 | -1.34 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 300.00 | 2.87 | 4.85 | 3.64 | +0.14 | +4.00% | 474 | 580 | 0.67 | 0.38 | 0.03 | -1.32 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 302.50 | 2.75 | 3.85 | 2.87 | +0.25 | +9.55% | 345 | 464 | 0.70 | 0.31 | 0.03 | -1.26 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 305.00 | 1.89 | 2.50 | 2.35 | +0.35 | +17.50% | 698 | 731 | 0.65 | 0.25 | 0.02 | -1.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 307.50 | 1.32 | 2.00 | 1.67 | +0.02 | +1.22% | 519 | 286 | 0.65 | 0.20 | 0.02 | -1.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 310.00 | 0.98 | 1.90 | 1.25 | 0.00 | 0.00% | 504 | 484 | 0.69 | 0.16 | 0.02 | -0.89 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 312.50 | 0.53 | 1.26 | 0.80 | -0.08 | -9.10% | 141 | 660 | 0.65 | 0.12 | 0.02 | -0.76 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 315.00 | 0.48 | 1.00 | 0.64 | -0.01 | -1.54% | 250 | 422 | 0.67 | 0.09 | 0.01 | -0.63 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 317.50 | 0.19 | 1.02 | 0.71 | +0.19 | +36.54% | 61 | 282 | 0.69 | 0.07 | 0.01 | -0.52 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 320.00 | 0.20 | 0.77 | 0.33 | -0.03 | -8.34% | 133 | 517 | 0.71 | 0.05 | 0.01 | -0.42 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 322.50 | 0.17 | 0.50 | 0.25 | -0.02 | -7.41% | 361 | 325 | 0.70 | 0.04 | 0.01 | -0.33 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 325.00 | 0.10 | 0.27 | 0.27 | +0.04 | +17.40% | 111 | 574 | 0.68 | 0.03 | 0.01 | -0.28 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 327.50 | 0.08 | 0.30 | 0.18 | -0.01 | -5.27% | 29 | 227 | 0.72 | 0.02 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 330.00 | 0.07 | 0.31 | 0.12 | -0.01 | -7.70% | 77 | 575 | 0.80 | 0.02 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 332.50 | 0.01 | 0.32 | 0.11 | +0.01 | +10.00% | 12 | 211 | 0.82 | 0.01 | 0.00 | -0.13 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 335.00 | 0.01 | 0.27 | 0.10 | +0.01 | +11.12% | 16 | 697 | 0.78 | 0.01 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 337.50 | 0.02 | 0.15 | 0.05 | -0.05 | -50.00% | 40 | 323 | 0.78 | 0.01 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 340.00 | 0.03 | 0.25 | 0.04 | -0.03 | -42.86% | 161 | 713 | 0.86 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 342.50 | 0.01 | 0.10 | 0.05 | +0.01 | +25.00% | 10 | 59 | 0.81 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 345.00 | 0.01 | 0.24 | 0.02 | -0.02 | -50.00% | 26 | 145 | 0.92 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 347.50 | 0.01 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.84 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 350.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 34 | 173 | 0.89 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 355.00 | 0.00 | 0.06 | 0.03 | -0.04 | -57.15% | 6 | 67 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 360.00 | 0.00 | 1.07 | 0.02 | -0.03 | -60.00% | 3 | 85 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 365.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 370.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 1 | 62 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 375.00 | 0.00 | 0.40 | 0.01 | -0.02 | -66.67% | 1 | 114 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 380.00 | 0.01 | 0.11 | 0.01 | -0.01 | -50.00% | 3 | 68 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 385.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 395.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 65 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 400.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 405.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 65 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 410.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 63 | 1.97 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | % | 12 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 420.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 425.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 100 | 110 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 430.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:02 PM EST |
| 435.00 | 0.00 | 0.23 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 440.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 121 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 445.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 12 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 450.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 161 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.01 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 1.26 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.23 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.23 | 0.01 | % | 4 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 190.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 260 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 195.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 7 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 200.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 5 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 5 | 53 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 215.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 220.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 9 | 27 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 225.00 | 0.00 | 0.30 | 0.01 | -0.02 | -66.67% | 21 | 88 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 227.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 132 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 230.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 96 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 232.50 | 0.00 | 0.13 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.16 | 0.05 | +0.02 | +66.67% | 1 | 118 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 237.50 | 0.00 | 1.27 | 0.74 | 0.00 | 0.00% | 0 | 37 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 240.00 | 0.00 | 0.18 | 0.72 | 0.00 | 0.00% | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 242.50 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 245.00 | 0.00 | 0.88 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 247.50 | 0.00 | 0.79 | 0.06 | 0.00 | 0.00% | 0 | 146 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 250.00 | 0.02 | 0.10 | 0.02 | -0.03 | -60.00% | 4 | 657 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 252.50 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 255.00 | 0.02 | 0.20 | 0.15 | +0.07 | +87.50% | 15 | 126 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 257.50 | 0.02 | 1.27 | 0.23 | 0.00 | 0.00% | 0 | 97 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 260.00 | 0.03 | 0.08 | 0.03 | -0.11 | -78.58% | 20 | 232 | 0.81 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 262.50 | 0.04 | 0.12 | 0.10 | 0.00 | 0.00% | 1 | 522 | 0.74 | -0.01 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 265.00 | 0.05 | 0.19 | 0.08 | -0.17 | -68.00% | 52 | 281 | 0.71 | -0.01 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 267.50 | 0.06 | 0.21 | 0.06 | -0.23 | -79.31% | 6 | 534 | 0.67 | -0.02 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 270.00 | 0.08 | 0.31 | 0.15 | -0.36 | -70.59% | 60 | 335 | 0.65 | -0.03 | 0.00 | -0.19 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 272.50 | 0.12 | 0.45 | 0.24 | -0.42 | -63.64% | 13 | 184 | 0.65 | -0.04 | 0.01 | -0.27 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 275.00 | 0.31 | 0.59 | 0.38 | -0.49 | -56.33% | 172 | 403 | 0.66 | -0.06 | 0.01 | -0.33 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 277.50 | 0.46 | 0.73 | 0.50 | -0.70 | -58.34% | 113 | 237 | 0.64 | -0.08 | 0.01 | -0.42 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 280.00 | 0.56 | 0.94 | 0.76 | -0.88 | -53.66% | 407 | 414 | 0.60 | -0.11 | 0.01 | -0.54 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 282.50 | 1.05 | 1.30 | 1.05 | -1.25 | -54.35% | 62 | 92 | 0.62 | -0.15 | 0.02 | -0.66 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 285.00 | 1.36 | 1.89 | 1.89 | -1.16 | -38.04% | 491 | 550 | 0.62 | -0.20 | 0.02 | -0.81 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 287.50 | 1.88 | 2.57 | 2.01 | -1.64 | -44.94% | 72 | 534 | 0.61 | -0.26 | 0.02 | -0.97 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 290.00 | 2.68 | 4.15 | 2.81 | -1.20 | -29.93% | 222 | 507 | 0.67 | -0.33 | 0.03 | -1.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 292.50 | 3.60 | 4.95 | 4.00 | -1.12 | -21.88% | 53 | 232 | 0.65 | -0.40 | 0.03 | -1.24 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 295.00 | 4.75 | 6.15 | 5.10 | -2.25 | -30.62% | 165 | 272 | 0.65 | -0.48 | 0.03 | -1.32 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 297.50 | 5.95 | 7.60 | 5.35 | -2.42 | -31.15% | 453 | 516 | 0.65 | -0.55 | 0.03 | -1.34 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 300.00 | 7.40 | 9.00 | 7.80 | -1.00 | -11.37% | 63 | 411 | 0.64 | -0.62 | 0.03 | -1.32 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 302.50 | 8.75 | 10.55 | 8.57 | -1.48 | -14.73% | 14 | 149 | 0.61 | -0.69 | 0.03 | -1.26 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 305.00 | 9.60 | 13.25 | 7.89 | -4.71 | -37.39% | 15 | 256 | 0.57 | -0.75 | 0.02 | -1.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 307.50 | 11.30 | 15.35 | 9.61 | -1.84 | -16.07% | 6 | 98 | 0.86 | -0.80 | 0.02 | -1.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 310.00 | 13.60 | 16.75 | 12.33 | +3.18 | +34.76% | 8 | 155 | 0.77 | -0.84 | 0.02 | -0.89 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 312.50 | 16.25 | 19.00 | 17.32 | +6.49 | +59.93% | 4 | 31 | 0.88 | -0.88 | 0.02 | -0.76 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 315.00 | 17.85 | 21.50 | 15.00 | -5.30 | -26.11% | 22 | 129 | 0.94 | -0.91 | 0.01 | -0.63 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 317.50 | 20.70 | 24.05 | 23.98 | +12.18 | +103.22% | 1 | 3 | 1.01 | -0.93 | 0.01 | -0.52 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 320.00 | 22.50 | 26.40 | 26.90 | +3.62 | +15.55% | 2 | 34 | 1.05 | -0.95 | 0.01 | -0.42 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 322.50 | 24.55 | 28.85 | % | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.33 | 5/1/2024 4:00:02 PM EST | |||
| 325.00 | 27.50 | 31.75 | 30.38 | 0.00 | 0.00% | 0 | 22 | 1.18 | -0.97 | 0.01 | -0.28 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 327.50 | 29.55 | 34.15 | 42.40 | 0.00 | 0.00% | 0 | 6 | 1.24 | -0.98 | 0.00 | -0.21 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 330.00 | 32.05 | 36.70 | 27.75 | +5.18 | +22.96% | 1 | 100 | 1.30 | -0.98 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 332.50 | 34.50 | 39.25 | 34.07 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.13 | 4/16/2024 | 5/1/2024 4:00:02 PM EST |
| 335.00 | 38.00 | 41.75 | 50.76 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.09 | 4/22/2024 | 5/1/2024 4:00:02 PM EST |
| 337.50 | 40.50 | 44.25 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.07 | 5/1/2024 4:00:02 PM EST | |||
| 340.00 | 43.00 | 46.75 | 55.05 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.04 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 342.50 | 45.50 | 49.25 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 345.00 | 48.00 | 51.75 | 50.74 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 4/17/2024 | 5/1/2024 4:00:02 PM EST |
| 347.50 | 50.50 | 54.25 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 350.00 | 53.00 | 56.75 | 45.55 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 355.00 | 58.00 | 61.75 | 35.41 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 4:00:02 PM EST |
| 360.00 | 63.00 | 66.75 | 65.83 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:02 PM EST |
| 365.00 | 68.00 | 71.75 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 370.00 | 72.90 | 76.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 375.00 | 78.00 | 81.75 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 380.00 | 82.15 | 86.75 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 385.00 | 87.95 | 91.75 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 390.00 | 92.95 | 96.75 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 395.00 | 98.00 | 101.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 400.00 | 103.00 | 106.50 | 107.93 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 405.00 | 108.10 | 111.50 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 410.00 | 112.80 | 116.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 415.00 | 117.80 | 121.50 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 420.00 | 123.00 | 126.50 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 425.00 | 128.00 | 131.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 430.00 | 133.00 | 136.50 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 435.00 | 137.95 | 141.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 440.00 | 142.95 | 146.50 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 445.00 | 147.95 | 151.50 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 450.00 | 153.00 | 156.50 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST |