Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $298.02 as of 4/26/2024 3:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 168.25 | 170.70 | 210.00 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | -0.02 | 3/6/2024 | 4/26/2024 4:00:03 PM EST |
| 140.00 | 163.15 | 165.50 | 184.25 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | -0.02 | 2/27/2024 | 4/26/2024 4:00:03 PM EST |
| 145.00 | 158.20 | 160.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 150.00 | 153.20 | 155.80 | 181.53 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 148.35 | 150.70 | 156.88 | 0.00 | 0.00% | 0 | 10 | 1.56 | 1.00 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 143.35 | 145.65 | 161.80 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.03 | 2/20/2024 | 4/26/2024 4:00:03 PM EST |
| 165.00 | 138.50 | 140.55 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 170.00 | 133.50 | 135.65 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 175.00 | 128.35 | 130.85 | 157.65 | 0.00 | 0.00% | 0 | 3 | 1.33 | 1.00 | 0.00 | -0.03 | 2/9/2024 | 4/26/2024 4:00:03 PM EST |
| 180.00 | 123.60 | 126.00 | 123.81 | -18.73 | -13.14% | 1 | 2 | 1.34 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 118.35 | 120.70 | 97.26 | 0.00 | 0.00% | 0 | 11 | 1.26 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 190.00 | 113.45 | 115.75 | 92.24 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 108.35 | 110.75 | 119.34 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.03 | 3/19/2024 | 4/26/2024 4:00:03 PM EST |
| 200.00 | 103.45 | 106.00 | 91.60 | 0.00 | 0.00% | 0 | 31 | 1.06 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 93.35 | 95.85 | 73.66 | 0.00 | 0.00% | 0 | 28 | 0.93 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 220.00 | 83.50 | 86.15 | 81.94 | 0.00 | 0.00% | 0 | 26 | 0.87 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 225.00 | 78.50 | 81.05 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 230.00 | 73.75 | 76.00 | 64.40 | 0.00 | 0.00% | 0 | 83 | 0.83 | 0.99 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 235.00 | 68.75 | 70.90 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.08 | 4/26/2024 4:00:03 PM EST | |||
| 240.00 | 64.00 | 66.40 | 47.45 | 0.00 | 0.00% | 0 | 95 | 0.67 | 0.98 | 0.00 | -0.09 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 245.00 | 58.75 | 61.35 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 250.00 | 53.90 | 56.40 | 51.00 | 0.00 | 0.00% | 0 | 71 | 0.61 | 0.96 | 0.00 | -0.12 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 255.00 | 49.30 | 51.85 | 42.15 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.95 | 0.00 | -0.13 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 45.60 | 47.10 | 40.10 | 0.00 | 0.00% | 0 | 133 | 0.46 | 0.93 | 0.00 | -0.15 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 262.50 | 43.30 | 44.55 | 30.00 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.92 | 0.00 | -0.16 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 265.00 | 40.10 | 42.40 | 30.00 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.91 | 0.00 | -0.17 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 267.50 | 37.85 | 39.75 | 38.25 | % | 3 | 0 | 0.44 | 0.90 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 270.00 | 35.60 | 37.20 | 36.20 | +9.77 | +36.97% | 1 | 183 | 0.43 | 0.89 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 272.50 | 33.40 | 35.00 | 33.69 | +3.94 | +13.25% | 1 | 74 | 0.43 | 0.87 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 275.00 | 31.90 | 33.10 | 31.60 | +3.60 | +12.86% | 1 | 17 | 0.42 | 0.85 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 277.50 | 29.40 | 30.90 | 23.25 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.84 | 0.01 | -0.22 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 280.00 | 26.90 | 29.35 | 28.35 | +7.00 | +32.79% | 8 | 458 | 0.44 | 0.82 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 282.50 | 25.40 | 26.80 | 25.55 | +5.85 | +29.70% | 9 | 17 | 0.42 | 0.79 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 285.00 | 24.15 | 24.90 | 17.30 | 0.00 | 0.00% | 0 | 120 | 0.42 | 0.77 | 0.01 | -0.26 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 287.50 | 21.50 | 23.75 | 21.35 | +4.80 | +29.01% | 1 | 66 | 0.42 | 0.75 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 290.00 | 19.75 | 21.15 | 20.53 | +3.18 | +18.33% | 50 | 773 | 0.42 | 0.72 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 292.50 | 18.00 | 20.00 | 18.74 | +4.89 | +35.31% | 11 | 121 | 0.43 | 0.69 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 295.00 | 16.45 | 17.80 | 16.79 | +2.89 | +20.80% | 2 | 231 | 0.41 | 0.66 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 297.50 | 15.10 | 16.25 | 15.25 | +3.95 | +34.96% | 11 | 103 | 0.41 | 0.62 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 300.00 | 14.00 | 14.70 | 14.60 | +2.36 | +19.29% | 128 | 826 | 0.41 | 0.59 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 302.50 | 13.05 | 13.35 | 13.24 | +2.79 | +26.70% | 69 | 61 | 0.41 | 0.56 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 305.00 | 11.80 | 12.10 | 12.00 | +2.00 | +20.00% | 146 | 48 | 0.41 | 0.52 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 307.50 | 10.65 | 11.00 | 10.75 | +2.30 | +27.22% | 78 | 47 | 0.41 | 0.49 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 310.00 | 9.25 | 9.90 | 9.65 | +2.32 | +31.66% | 200 | 2,027 | 0.40 | 0.46 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 315.00 | 7.60 | 7.95 | 7.60 | +1.59 | +26.46% | 44 | 93 | 0.41 | 0.39 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 320.00 | 5.85 | 6.35 | 5.95 | +1.32 | +28.51% | 62 | 1,665 | 0.41 | 0.33 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 325.00 | 4.30 | 5.00 | 4.90 | +1.20 | +32.44% | 50 | 40 | 0.41 | 0.28 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 330.00 | 3.55 | 3.90 | 3.75 | +0.95 | +33.93% | 140 | 2,200 | 0.41 | 0.24 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 335.00 | 2.57 | 3.20 | 2.80 | +0.70 | +33.34% | 42 | 88 | 0.42 | 0.19 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 340.00 | 2.02 | 2.35 | 2.18 | +1.01 | +86.33% | 66 | 679 | 0.41 | 0.16 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 345.00 | 1.52 | 1.80 | 1.66 | +0.50 | +43.11% | 8 | 16 | 0.41 | 0.13 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 350.00 | 1.23 | 1.33 | 1.30 | +0.31 | +31.32% | 60 | 1,664 | 0.42 | 0.10 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 355.00 | 0.91 | 1.07 | 0.97 | +0.28 | +40.58% | 30 | 68 | 0.42 | 0.08 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 360.00 | 0.68 | 0.83 | 0.70 | +0.08 | +12.91% | 47 | 685 | 0.43 | 0.06 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 365.00 | 0.45 | 0.76 | 0.44 | +0.12 | +37.50% | 3 | 1 | 0.43 | 0.05 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 370.00 | 0.35 | 0.56 | 0.45 | +0.15 | +50.00% | 27 | 421 | 0.44 | 0.04 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 375.00 | 0.19 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.03 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 380.00 | 0.20 | 0.49 | 0.29 | +0.09 | +45.00% | 17 | 1,289 | 0.44 | 0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 385.00 | 0.10 | 0.34 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 390.00 | 0.07 | 0.21 | 0.21 | +0.06 | +40.00% | 20 | 439 | 0.46 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 400.00 | 0.05 | 0.27 | 0.10 | +0.05 | +100.00% | 15 | 667 | 0.48 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 410.00 | 0.03 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 329 | 0.53 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 420.00 | 0.02 | 0.14 | 0.12 | +0.03 | +33.34% | 102 | 709 | 0.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 430.00 | 0.01 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 203 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 440.00 | 0.01 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 116 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 450.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 7 | 323 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 460.00 | 0.01 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 92 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 470.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 112 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 480.00 | 0.00 | 0.15 | 0.09 | +0.06 | +200.00% | 3 | 502 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 490.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 148 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.41 | 0.19 | 0.00 | 0.00% | 0 | 20 | 1.58 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.41 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.51 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 4/26/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.45 | 0.00 | 0.00 | -0.02 | 3/7/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 57 | 1.12 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.34 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.43 | 0.01 | -0.01 | -50.00% | 16 | 32 | 1.07 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 0.42 | 0.01 | -0.11 | -91.67% | 10 | 1 | 1.02 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 88 | 0.98 | 0.00 | 0.00 | -0.03 | 3/6/2024 | 4/26/2024 4:00:03 PM EST |
| 175.00 | 0.01 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 107 | 0.84 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 180.00 | 0.01 | 0.25 | 0.03 | +0.02 | +200.00% | 1 | 103 | 0.77 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 45 | 0.84 | 0.00 | 0.00 | -0.03 | 4/1/2024 | 4/26/2024 4:00:03 PM EST |
| 190.00 | 0.01 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 0.01 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.76 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 200.00 | 0.02 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 960 | 0.69 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 0.03 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 160 | 0.63 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 220.00 | 0.05 | 0.25 | 0.12 | -0.11 | -47.83% | 43 | 283 | 0.59 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 225.00 | 0.06 | 0.30 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 230.00 | 0.08 | 0.28 | 0.16 | -0.10 | -38.47% | 19 | 588 | 0.54 | -0.01 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 235.00 | 0.12 | 0.36 | 0.37 | 0.00 | 0.00% | 0 | 24 | 0.52 | -0.02 | 0.00 | -0.08 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 240.00 | 0.25 | 0.47 | 0.29 | -0.16 | -35.56% | 147 | 765 | 0.52 | -0.02 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 245.00 | 0.23 | 0.58 | 0.38 | -0.56 | -59.58% | 3 | 41 | 0.49 | -0.03 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 250.00 | 0.39 | 0.64 | 0.50 | -0.32 | -39.03% | 25 | 1,660 | 0.48 | -0.04 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 255.00 | 0.66 | 0.81 | 0.71 | -0.66 | -48.18% | 13 | 35 | 0.47 | -0.05 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 0.92 | 0.98 | 0.97 | -0.62 | -39.00% | 40 | 2,592 | 0.45 | -0.07 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 262.50 | 1.08 | 1.35 | 1.06 | -0.76 | -41.76% | 6 | 21 | 0.45 | -0.08 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 265.00 | 1.26 | 1.35 | 1.29 | -0.61 | -32.11% | 31 | 429 | 0.45 | -0.09 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 267.50 | 1.49 | 1.77 | 1.55 | -1.70 | -52.31% | 14 | 21 | 0.44 | -0.10 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 270.00 | 1.75 | 1.82 | 1.77 | -0.99 | -35.87% | 101 | 959 | 0.44 | -0.11 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 272.50 | 2.03 | 2.36 | 2.07 | -1.10 | -34.70% | 3 | 33 | 0.43 | -0.13 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 275.00 | 2.20 | 2.67 | 2.52 | -0.97 | -27.80% | 72 | 920 | 0.43 | -0.15 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 277.50 | 2.64 | 3.20 | 2.93 | -1.39 | -32.18% | 2 | 71 | 0.42 | -0.16 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 280.00 | 3.20 | 3.40 | 3.25 | -1.60 | -32.99% | 99 | 960 | 0.42 | -0.18 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 282.50 | 3.75 | 4.00 | 3.90 | -1.93 | -33.11% | 133 | 63 | 0.42 | -0.21 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 285.00 | 4.30 | 4.45 | 4.43 | -1.84 | -29.35% | 16 | 143 | 0.42 | -0.23 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 287.50 | 4.95 | 5.20 | 5.10 | -1.90 | -27.15% | 9 | 59 | 0.42 | -0.25 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 290.00 | 5.65 | 6.00 | 5.80 | -2.65 | -31.37% | 173 | 1,393 | 0.42 | -0.28 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 292.50 | 6.50 | 7.10 | 7.25 | -1.65 | -18.54% | 10 | 36 | 0.41 | -0.31 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 295.00 | 7.40 | 8.15 | 7.70 | -4.55 | -37.15% | 31 | 89 | 0.41 | -0.34 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 297.50 | 8.35 | 9.35 | 8.40 | -4.75 | -36.13% | 68 | 14 | 0.41 | -0.38 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 300.00 | 9.40 | 9.65 | 9.40 | -3.45 | -26.85% | 109 | 1,436 | 0.41 | -0.41 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 302.50 | 10.50 | 11.35 | 10.65 | -2.55 | -19.32% | 67 | 75 | 0.41 | -0.44 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 305.00 | 11.80 | 12.05 | 11.89 | -5.86 | -33.02% | 154 | 57 | 0.41 | -0.48 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 307.50 | 13.05 | 13.40 | 13.40 | -1.65 | -10.97% | 56 | 4 | 0.41 | -0.51 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 310.00 | 14.50 | 15.30 | 14.70 | -3.85 | -20.76% | 13 | 1,221 | 0.41 | -0.54 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 315.00 | 17.45 | 18.85 | 22.70 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.61 | 0.01 | -0.29 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 320.00 | 20.85 | 22.30 | 21.20 | -3.55 | -14.35% | 1 | 1,056 | 0.41 | -0.67 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 325.00 | 23.95 | 25.15 | 30.60 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.72 | 0.01 | -0.26 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 330.00 | 27.80 | 29.35 | 29.07 | -8.93 | -23.50% | 2 | 582 | 0.40 | -0.76 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 335.00 | 32.15 | 34.15 | % | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.21 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 36.90 | 38.50 | 42.50 | 0.00 | 0.00% | 0 | 509 | 0.40 | -0.84 | 0.01 | -0.19 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 345.00 | 41.35 | 43.15 | % | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.16 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 45.85 | 47.85 | 60.23 | 0.00 | 0.00% | 0 | 306 | 0.45 | -0.90 | 0.01 | -0.14 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 355.00 | 50.50 | 52.60 | % | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.12 | 4/26/2024 4:00:03 PM EST | |||
| 360.00 | 54.80 | 57.40 | 61.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.94 | 0.00 | -0.10 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 365.00 | 59.95 | 62.40 | % | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.08 | 4/26/2024 4:00:03 PM EST | |||
| 370.00 | 64.65 | 67.25 | 72.10 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.06 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 375.00 | 70.00 | 72.25 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 380.00 | 75.25 | 77.35 | 65.96 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 4/5/2024 | 4/26/2024 4:00:03 PM EST |
| 385.00 | 79.90 | 81.80 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 390.00 | 85.00 | 87.30 | 47.63 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 3/6/2024 | 4/26/2024 4:00:03 PM EST |
| 400.00 | 94.85 | 97.30 | 60.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 3/6/2024 | 4/26/2024 4:00:03 PM EST |
| 410.00 | 105.15 | 107.35 | 90.75 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 2/29/2024 | 4/26/2024 4:00:03 PM EST |
| 420.00 | 115.10 | 117.15 | 108.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 4:00:03 PM EST |
| 430.00 | 124.40 | 127.25 | 105.35 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 4:00:03 PM EST |
| 440.00 | 134.95 | 137.15 | 107.71 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:03 PM EST |
| 450.00 | 144.55 | 147.25 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 460.00 | 154.85 | 157.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 470.00 | 164.85 | 167.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 480.00 | 174.75 | 176.95 | 143.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 4:00:03 PM EST |
| 490.00 | 184.85 | 187.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 500.00 | 194.85 | 197.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |