Options Chain for DATADOG INC CL A COM (DDOG) - $125.46 as of 5/3/2024 3:48:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.25 | 56.20 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 75.00 | 47.35 | 51.30 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 80.00 | 42.30 | 46.20 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 81.00 | 41.30 | 45.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 82.00 | 40.50 | 44.35 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 83.00 | 39.40 | 43.30 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 84.00 | 38.45 | 42.25 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 85.00 | 37.35 | 41.30 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 86.00 | 36.50 | 40.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 87.00 | 35.40 | 39.25 | % | 0 | 0 | 2.27 | 0.99 | 0.00 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 88.00 | 34.35 | 38.25 | % | 0 | 0 | 2.21 | 0.99 | 0.00 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 89.00 | 33.40 | 37.30 | % | 0 | 0 | 2.18 | 0.99 | 0.00 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 90.00 | 32.50 | 36.30 | % | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.04 | 5/3/2024 4:00:00 PM EST | |||
| 91.00 | 31.40 | 35.40 | % | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.05 | 5/3/2024 4:00:00 PM EST | |||
| 92.00 | 30.45 | 34.40 | % | 0 | 0 | 2.04 | 0.99 | 0.00 | -0.05 | 5/3/2024 4:00:00 PM EST | |||
| 93.00 | 29.40 | 33.30 | % | 0 | 0 | 1.96 | 0.98 | 0.00 | -0.06 | 5/3/2024 4:00:00 PM EST | |||
| 94.00 | 28.55 | 32.15 | % | 0 | 0 | 1.86 | 0.98 | 0.00 | -0.07 | 5/3/2024 4:00:00 PM EST | |||
| 95.00 | 28.50 | 30.95 | % | 0 | 0 | 1.75 | 0.97 | 0.00 | -0.08 | 5/3/2024 4:00:00 PM EST | |||
| 96.00 | 27.60 | 29.70 | % | 0 | 0 | 1.64 | 0.97 | 0.00 | -0.09 | 5/3/2024 4:00:00 PM EST | |||
| 97.00 | 26.00 | 28.85 | % | 0 | 0 | 1.62 | 0.96 | 0.00 | -0.11 | 5/3/2024 4:00:00 PM EST | |||
| 98.00 | 25.80 | 28.50 | % | 0 | 0 | 1.75 | 0.96 | 0.01 | -0.12 | 5/3/2024 4:00:00 PM EST | |||
| 99.00 | 24.90 | 26.80 | % | 0 | 0 | 1.51 | 0.95 | 0.01 | -0.14 | 5/3/2024 4:00:00 PM EST | |||
| 100.00 | 23.90 | 25.30 | 26.03 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.95 | 0.01 | -0.15 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 101.00 | 22.80 | 24.65 | % | 0 | 0 | 1.37 | 0.94 | 0.01 | -0.17 | 5/3/2024 4:00:00 PM EST | |||
| 102.00 | 22.05 | 23.40 | % | 0 | 0 | 1.24 | 0.93 | 0.01 | -0.18 | 5/3/2024 4:00:00 PM EST | |||
| 103.00 | 21.15 | 22.65 | % | 0 | 0 | 1.27 | 0.92 | 0.01 | -0.20 | 5/3/2024 4:00:00 PM EST | |||
| 104.00 | 20.25 | 21.50 | % | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.22 | 5/3/2024 4:00:00 PM EST | |||
| 105.00 | 19.85 | 20.60 | 20.73 | +0.83 | +4.18% | 1 | 17 | 1.00 | 0.90 | 0.01 | -0.24 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 106.00 | 19.10 | 19.60 | % | 0 | 0 | 0.95 | 0.88 | 0.01 | -0.26 | 5/3/2024 4:00:00 PM EST | |||
| 107.00 | 17.65 | 18.80 | 18.15 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.87 | 0.01 | -0.28 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 108.00 | 16.95 | 18.70 | % | 0 | 0 | 1.05 | 0.86 | 0.01 | -0.30 | 5/3/2024 4:00:00 PM EST | |||
| 109.00 | 15.90 | 18.50 | 17.00 | -4.15 | -19.63% | 8 | 2 | 1.09 | 0.84 | 0.01 | -0.32 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 110.00 | 15.45 | 16.95 | 16.62 | -2.03 | -10.89% | 1 | 12 | 0.97 | 0.83 | 0.01 | -0.34 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 111.00 | 15.10 | 16.45 | 19.85 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.81 | 0.02 | -0.35 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 112.00 | 13.95 | 14.75 | 15.70 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.79 | 0.02 | -0.37 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 113.00 | 13.60 | 14.55 | 14.15 | -0.57 | -3.88% | 1 | 12 | 1.06 | 0.77 | 0.02 | -0.39 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 114.00 | 12.90 | 13.65 | 13.59 | +0.69 | +5.35% | 1 | 7 | 1.06 | 0.75 | 0.02 | -0.41 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 115.00 | 11.30 | 13.00 | 12.60 | -1.95 | -13.41% | 3 | 23 | 1.06 | 0.73 | 0.02 | -0.42 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 116.00 | 11.55 | 12.70 | 12.80 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.71 | 0.02 | -0.44 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 117.00 | 9.85 | 12.05 | 11.00 | -3.95 | -26.43% | 20 | 14 | 1.09 | 0.69 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 118.00 | 10.30 | 12.50 | 11.45 | 0.00 | 0.00% | 0 | 22 | 1.17 | 0.67 | 0.02 | -0.46 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 119.00 | 9.75 | 10.30 | 9.85 | -3.70 | -27.31% | 5 | 15 | 1.05 | 0.65 | 0.02 | -0.47 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 120.00 | 9.15 | 10.15 | 9.25 | -0.95 | -9.32% | 23 | 56 | 1.07 | 0.63 | 0.02 | -0.48 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 121.00 | 8.55 | 10.35 | 9.21 | -0.39 | -4.07% | 1 | 48 | 1.13 | 0.61 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 122.00 | 8.05 | 10.30 | 8.20 | -0.80 | -8.89% | 13 | 28 | 1.01 | 0.58 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 123.00 | 7.55 | 7.75 | 7.62 | -2.53 | -24.93% | 19 | 193 | 1.02 | 0.56 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 124.00 | 7.05 | 7.25 | 7.20 | -0.65 | -8.28% | 190 | 155 | 1.02 | 0.54 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 125.00 | 6.55 | 6.75 | 6.65 | -0.55 | -7.64% | 264 | 319 | 1.02 | 0.51 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 126.00 | 6.10 | 6.30 | 6.30 | -0.50 | -7.36% | 427 | 219 | 1.01 | 0.49 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 127.00 | 5.65 | 7.30 | 5.74 | -0.89 | -13.43% | 52 | 490 | 1.11 | 0.47 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 128.00 | 5.25 | 5.50 | 5.25 | -1.05 | -16.67% | 129 | 274 | 1.01 | 0.45 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 129.00 | 4.85 | 5.10 | 4.90 | -0.65 | -11.72% | 78 | 355 | 1.01 | 0.42 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 130.00 | 4.55 | 4.65 | 4.57 | -0.46 | -9.15% | 553 | 467 | 1.01 | 0.40 | 0.02 | -0.48 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 131.00 | 4.15 | 4.35 | 4.25 | -0.45 | -9.58% | 74 | 201 | 1.00 | 0.38 | 0.02 | -0.47 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 132.00 | 3.80 | 4.30 | 3.95 | -0.64 | -13.95% | 97 | 161 | 1.00 | 0.36 | 0.02 | -0.46 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 133.00 | 3.50 | 5.60 | 3.55 | -0.55 | -13.42% | 329 | 632 | 1.00 | 0.34 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 134.00 | 3.20 | 3.45 | 3.27 | -0.68 | -17.22% | 73 | 82 | 1.00 | 0.32 | 0.02 | -0.44 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 135.00 | 2.93 | 3.20 | 3.00 | -0.60 | -16.67% | 745 | 242 | 1.00 | 0.30 | 0.02 | -0.43 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 136.00 | 2.72 | 3.30 | 2.72 | -0.58 | -17.58% | 60 | 104 | 1.04 | 0.28 | 0.02 | -0.41 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 137.00 | 2.44 | 2.79 | 2.50 | -0.28 | -10.08% | 506 | 5,732 | 1.00 | 0.26 | 0.02 | -0.40 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 138.00 | 2.01 | 2.76 | 2.27 | -0.47 | -17.16% | 35 | 117 | 1.02 | 0.25 | 0.02 | -0.39 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 139.00 | 1.85 | 2.10 | 2.08 | -0.61 | -22.68% | 37 | 50 | 0.96 | 0.23 | 0.02 | -0.37 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 140.00 | 1.79 | 2.05 | 1.85 | -0.48 | -20.61% | 628 | 621 | 0.98 | 0.21 | 0.02 | -0.35 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 141.00 | 1.62 | 1.74 | 1.61 | -0.28 | -14.82% | 6 | 329 | 0.97 | 0.20 | 0.02 | -0.34 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 142.00 | 1.37 | 1.61 | 1.59 | -0.54 | -25.36% | 28 | 8 | 0.96 | 0.18 | 0.02 | -0.32 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 143.00 | 1.23 | 2.15 | 1.45 | -0.29 | -16.67% | 7 | 2 | 1.04 | 0.17 | 0.01 | -0.31 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 144.00 | 0.97 | 1.29 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.16 | 0.01 | -0.29 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 145.00 | 1.06 | 1.16 | 1.11 | -0.49 | -30.63% | 208 | 236 | 0.96 | 0.15 | 0.01 | -0.28 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 146.00 | 0.95 | 1.05 | 1.02 | % | 61 | 0 | 0.96 | 0.13 | 0.01 | -0.26 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 147.00 | 0.85 | 0.94 | % | 0 | 0 | 0.96 | 0.12 | 0.01 | -0.25 | 5/3/2024 4:00:00 PM EST | |||
| 148.00 | 0.76 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 91 | 0.96 | 0.11 | 0.01 | -0.23 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 149.00 | 0.68 | 0.76 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.10 | 0.01 | -0.22 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 150.00 | 0.61 | 0.68 | 0.68 | -0.17 | -20.00% | 336 | 1,498 | 0.96 | 0.10 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 152.50 | 0.09 | 0.52 | 0.50 | % | 44 | 0 | 0.96 | 0.08 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 155.00 | 0.36 | 0.50 | 0.37 | -0.06 | -13.96% | 350 | 124 | 0.99 | 0.06 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 157.50 | 0.24 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 19 | 0.97 | 0.05 | 0.01 | -0.12 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 160.00 | 0.10 | 0.45 | 0.25 | -0.05 | -16.67% | 44 | 200 | 0.98 | 0.04 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 162.50 | 0.08 | 0.38 | 0.18 | -0.14 | -43.75% | 143 | 7 | 1.00 | 0.03 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 165.00 | 0.06 | 0.33 | 0.31 | +0.15 | +93.75% | 5 | 25 | 1.01 | 0.02 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 167.50 | 0.04 | 0.37 | % | 0 | 0 | 1.05 | 0.02 | 0.00 | -0.05 | 5/3/2024 4:00:00 PM EST | |||
| 170.00 | 0.05 | 0.33 | 0.11 | -0.06 | -35.30% | 1 | 14 | 1.09 | 0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 172.50 | 0.03 | 0.31 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 175.00 | 0.02 | 0.25 | 0.11 | -0.27 | -71.06% | 55 | 2 | 1.10 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 180.00 | 0.01 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 4:00:00 PM EST |
| 185.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 49 | 80 | 1.07 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 75 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 61 | 1.65 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 80.00 | 0.01 | 0.36 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 81.00 | 0.01 | 0.70 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 82.00 | 0.01 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 83.00 | 0.01 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 84.00 | 0.01 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 85.00 | 0.02 | 0.09 | 0.05 | -0.01 | -16.67% | 72 | 700 | 1.13 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 86.00 | 0.02 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 87.00 | 0.02 | 0.50 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 88.00 | 0.03 | 0.50 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 89.00 | 0.05 | 0.10 | 0.10 | % | 1 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 90.00 | 0.05 | 0.11 | 0.10 | +0.02 | +25.00% | 34 | 1,117 | 1.07 | -0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 91.00 | 0.05 | 0.14 | 0.11 | % | 11 | 0 | 1.05 | -0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 92.00 | 0.05 | 0.13 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.05 | 5/3/2024 4:00:00 PM EST | |||
| 93.00 | 0.06 | 0.15 | % | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.06 | 5/3/2024 4:00:00 PM EST | |||
| 94.00 | 0.07 | 0.17 | 0.14 | +0.03 | +27.28% | 3 | 82 | 0.99 | -0.02 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 95.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 367 | 429 | 1.02 | -0.03 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 96.00 | 0.10 | 0.35 | 0.24 | % | 7 | 0 | 1.02 | -0.03 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 97.00 | 0.12 | 0.25 | 0.25 | % | 5 | 0 | 0.97 | -0.04 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 98.00 | 0.14 | 0.29 | 0.27 | % | 79 | 0 | 0.95 | -0.04 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 99.00 | 0.23 | 0.34 | 0.40 | % | 7 | 0 | 0.98 | -0.05 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 100.00 | 0.35 | 0.40 | 0.38 | +0.03 | +8.58% | 1,375 | 4,208 | 1.00 | -0.05 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 101.00 | 0.42 | 0.47 | 0.45 | +0.02 | +4.66% | 116 | 6 | 1.00 | -0.06 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 102.00 | 0.49 | 0.73 | 0.53 | +0.10 | +23.26% | 15 | 3 | 0.99 | -0.07 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 103.00 | 0.11 | 0.63 | 0.62 | +0.16 | +34.79% | 2 | 3 | 0.99 | -0.08 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 104.00 | 0.59 | 0.74 | 0.79 | +0.26 | +49.06% | 1 | 46 | 0.99 | -0.09 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 105.00 | 0.79 | 0.86 | 0.83 | +0.12 | +16.91% | 219 | 470 | 1.00 | -0.10 | 0.01 | -0.24 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 106.00 | 0.91 | 0.99 | 0.97 | +0.05 | +5.44% | 93 | 61 | 0.99 | -0.12 | 0.01 | -0.26 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 107.00 | 1.07 | 1.30 | 1.12 | +0.30 | +36.59% | 105 | 48 | 1.00 | -0.13 | 0.01 | -0.28 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 108.00 | 1.25 | 1.64 | 1.28 | +0.23 | +21.91% | 83 | 25 | 1.00 | -0.14 | 0.01 | -0.30 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 109.00 | 1.38 | 1.60 | 1.54 | +0.27 | +21.26% | 19 | 30 | 0.98 | -0.16 | 0.01 | -0.32 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 110.00 | 1.64 | 1.72 | 1.67 | +0.23 | +15.98% | 115 | 251 | 0.99 | -0.17 | 0.01 | -0.34 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 111.00 | 1.70 | 1.96 | 1.89 | +0.26 | +15.96% | 31 | 40 | 0.99 | -0.19 | 0.02 | -0.35 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 112.00 | 2.06 | 2.38 | 2.17 | +0.34 | +18.58% | 32 | 34 | 1.00 | -0.21 | 0.02 | -0.37 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 113.00 | 2.21 | 2.53 | 2.45 | +0.35 | +16.67% | 36 | 86 | 0.99 | -0.23 | 0.02 | -0.39 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 114.00 | 2.61 | 2.85 | 2.77 | +0.45 | +19.40% | 82 | 110 | 1.02 | -0.25 | 0.02 | -0.41 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 115.00 | 2.64 | 3.10 | 3.05 | +0.32 | +11.73% | 624 | 124 | 0.97 | -0.27 | 0.02 | -0.42 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 116.00 | 3.30 | 3.45 | 3.37 | +0.52 | +18.25% | 16 | 64 | 1.02 | -0.29 | 0.02 | -0.44 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 117.00 | 3.60 | 3.75 | 3.40 | +0.15 | +4.62% | 130 | 81 | 1.01 | -0.31 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 118.00 | 3.95 | 4.20 | 4.05 | +0.72 | +21.63% | 723 | 85 | 1.02 | -0.33 | 0.02 | -0.46 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 119.00 | 4.00 | 4.80 | 4.56 | +0.41 | +9.88% | 405 | 5,793 | 1.02 | -0.35 | 0.02 | -0.47 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 120.00 | 4.80 | 5.00 | 4.98 | +0.73 | +17.18% | 178 | 466 | 1.01 | -0.37 | 0.02 | -0.48 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 121.00 | 4.20 | 5.50 | 5.44 | +0.49 | +9.90% | 37 | 316 | 1.02 | -0.39 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 122.00 | 5.65 | 6.75 | 5.85 | +1.15 | +24.47% | 398 | 263 | 1.01 | -0.42 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 123.00 | 6.20 | 6.40 | 6.55 | +1.30 | +24.77% | 67 | 224 | 1.02 | -0.44 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 124.00 | 6.70 | 6.95 | 6.90 | +1.00 | +16.95% | 242 | 247 | 1.02 | -0.46 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 125.00 | 7.25 | 7.40 | 7.35 | +0.97 | +15.21% | 256 | 307 | 1.01 | -0.49 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 126.00 | 7.75 | 8.00 | 7.95 | +0.80 | +11.19% | 59 | 300 | 1.01 | -0.51 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 127.00 | 8.30 | 9.55 | 8.62 | +1.20 | +16.18% | 17 | 304 | 1.01 | -0.53 | 0.02 | -0.50 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 128.00 | 7.00 | 10.80 | 8.95 | +0.76 | +9.28% | 17 | 181 | 1.02 | -0.55 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 129.00 | 8.75 | 11.25 | 9.60 | +1.15 | +13.61% | 19 | 134 | 0.94 | -0.58 | 0.02 | -0.49 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 130.00 | 9.40 | 10.40 | 10.25 | +1.46 | +16.61% | 23 | 314 | 0.94 | -0.60 | 0.02 | -0.48 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 131.00 | 9.90 | 11.05 | 11.05 | +1.60 | +16.94% | 9 | 49 | 1.01 | -0.62 | 0.02 | -0.47 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 132.00 | 10.55 | 11.90 | 11.55 | +1.25 | +12.14% | 8 | 26 | 0.96 | -0.64 | 0.02 | -0.46 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 133.00 | 11.30 | 13.30 | 12.35 | +1.30 | +11.77% | 8 | 20 | 0.93 | -0.66 | 0.02 | -0.45 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 134.00 | 11.95 | 13.15 | 12.90 | +2.90 | +29.00% | 9 | 10 | 0.93 | -0.68 | 0.02 | -0.44 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 135.00 | 13.45 | 15.70 | 10.51 | 0.00 | 0.00% | 0 | 9 | 0.99 | -0.70 | 0.02 | -0.43 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 136.00 | 14.15 | 15.25 | 13.55 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.72 | 0.02 | -0.41 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 137.00 | 13.90 | 15.40 | 10.55 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.74 | 0.02 | -0.40 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 138.00 | 15.40 | 17.00 | 11.82 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.75 | 0.02 | -0.39 | 4/26/2024 | 5/3/2024 4:00:00 PM EST |
| 139.00 | 16.45 | 17.25 | % | 0 | 0 | 1.01 | -0.77 | 0.02 | -0.37 | 5/3/2024 4:00:00 PM EST | |||
| 140.00 | 16.65 | 18.40 | 15.60 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.79 | 0.02 | -0.35 | 4/23/2024 | 5/3/2024 4:00:00 PM EST |
| 141.00 | 17.85 | 19.15 | 15.35 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.80 | 0.02 | -0.34 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 142.00 | 18.30 | 19.40 | % | 0 | 0 | 0.89 | -0.82 | 0.02 | -0.32 | 5/3/2024 4:00:00 PM EST | |||
| 143.00 | 19.65 | 20.30 | 20.60 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.83 | 0.01 | -0.31 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 144.00 | 20.50 | 22.50 | % | 0 | 0 | 1.04 | -0.84 | 0.01 | -0.29 | 5/3/2024 4:00:00 PM EST | |||
| 145.00 | 21.40 | 22.95 | 20.19 | 0.00 | 0.00% | 0 | 6 | 1.10 | -0.85 | 0.01 | -0.28 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 146.00 | 20.70 | 23.25 | 23.60 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.87 | 0.01 | -0.26 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 147.00 | 22.90 | 24.10 | % | 0 | 0 | 0.94 | -0.88 | 0.01 | -0.25 | 5/3/2024 4:00:00 PM EST | |||
| 148.00 | 23.90 | 24.75 | % | 0 | 0 | 0.91 | -0.89 | 0.01 | -0.23 | 5/3/2024 4:00:00 PM EST | |||
| 149.00 | 24.45 | 25.85 | % | 0 | 0 | 1.07 | -0.90 | 0.01 | -0.22 | 5/3/2024 4:00:00 PM EST | |||
| 150.00 | 25.50 | 26.90 | 22.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.90 | 0.01 | -0.20 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 152.50 | 27.05 | 29.50 | % | 0 | 0 | 1.21 | -0.92 | 0.01 | -0.17 | 5/3/2024 4:00:00 PM EST | |||
| 155.00 | 29.25 | 31.75 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.94 | 0.01 | -0.14 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 157.50 | 32.50 | 35.15 | % | 0 | 0 | 1.51 | -0.95 | 0.01 | -0.12 | 5/3/2024 4:00:00 PM EST | |||
| 160.00 | 35.05 | 37.45 | 32.30 | 0.00 | 0.00% | 0 | 3 | 1.53 | -0.96 | 0.00 | -0.10 | 4/12/2024 | 5/3/2024 4:00:00 PM EST |
| 162.50 | 36.60 | 40.15 | % | 0 | 0 | 1.64 | -0.97 | 0.00 | -0.08 | 5/3/2024 4:00:00 PM EST | |||
| 165.00 | 39.00 | 42.90 | % | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.06 | 5/3/2024 4:00:00 PM EST | |||
| 167.50 | 41.40 | 45.30 | % | 0 | 0 | 1.81 | -0.98 | 0.00 | -0.05 | 5/3/2024 4:00:00 PM EST | |||
| 170.00 | 43.85 | 47.75 | % | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.04 | 5/3/2024 4:00:00 PM EST | |||
| 172.50 | 46.40 | 50.15 | % | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 175.00 | 48.95 | 52.80 | % | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 180.00 | 53.75 | 57.75 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 185.00 | 58.85 | 62.75 | 61.80 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |