Options Chain for MONGODB INC CL A (MDB) - $177.49 as of 3/31/2025 4:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 83.35 | 87.35 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 95.00 | 78.45 | 82.15 | 79.84 | -23.45 | -22.71% | 10 | 10 | 3.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 100.00 | 73.45 | 77.80 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 105.00 | 68.45 | 72.35 | 86.51 | 0.00 | 0.00% | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 110.00 | 62.35 | 67.20 | 80.43 | 0.00 | 0.00% | 0 | 10 | 2.95 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:51 PM EST |
| 115.00 | 57.90 | 62.75 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 120.00 | 53.40 | 57.75 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 125.00 | 48.40 | 52.55 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 130.00 | 43.50 | 47.60 | 47.21 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 135.00 | 38.40 | 42.25 | % | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.04 | 3/31/2025 2:58:51 PM EST | |||
| 140.00 | 33.50 | 37.05 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.08 | 3/31/2025 2:58:51 PM EST | |||
| 145.00 | 28.65 | 32.20 | % | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.16 | 3/31/2025 2:58:51 PM EST | |||
| 146.00 | 27.75 | 31.20 | % | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.17 | 3/31/2025 2:58:51 PM EST | |||
| 147.00 | 27.00 | 30.30 | % | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.17 | 3/31/2025 2:58:51 PM EST | |||
| 148.00 | 25.85 | 29.20 | % | 0 | 0 | 1.44 | 0.97 | 0.00 | -0.17 | 3/31/2025 2:58:51 PM EST | |||
| 149.00 | 24.85 | 28.40 | % | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.19 | 3/31/2025 2:58:51 PM EST | |||
| 150.00 | 22.50 | 27.15 | 45.10 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.96 | 0.01 | -0.22 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 152.50 | 21.20 | 24.15 | % | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.25 | 3/31/2025 2:58:51 PM EST | |||
| 155.00 | 18.90 | 21.85 | % | 0 | 0 | 1.12 | 0.93 | 0.01 | -0.29 | 3/31/2025 2:58:51 PM EST | |||
| 157.50 | 16.30 | 19.40 | % | 0 | 0 | 1.02 | 0.92 | 0.01 | -0.33 | 3/31/2025 2:58:51 PM EST | |||
| 160.00 | 14.90 | 16.25 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.89 | 0.01 | -0.37 | 3/6/2025 | 3/31/2025 2:58:51 PM EST |
| 162.50 | 12.95 | 14.35 | % | 0 | 0 | 0.65 | 0.86 | 0.02 | -0.42 | 3/31/2025 2:58:51 PM EST | |||
| 165.00 | 11.35 | 11.75 | 9.65 | -4.61 | -32.33% | 18 | 3 | 0.68 | 0.82 | 0.02 | -0.47 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 167.50 | 9.40 | 10.05 | 9.15 | -3.23 | -26.09% | 6 | 3 | 0.69 | 0.77 | 0.02 | -0.52 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 170.00 | 7.70 | 8.00 | 7.95 | -14.55 | -64.67% | 62 | 5 | 0.67 | 0.71 | 0.03 | -0.57 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 172.50 | 6.10 | 6.40 | 5.20 | -3.55 | -40.58% | 22 | 5 | 0.66 | 0.64 | 0.03 | -0.61 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 175.00 | 4.75 | 5.00 | 5.55 | -1.62 | -22.60% | 138 | 7 | 0.65 | 0.56 | 0.03 | -0.62 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 177.50 | 3.60 | 3.80 | 4.19 | -1.46 | -25.85% | 93 | 40 | 0.65 | 0.48 | 0.03 | -0.62 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 180.00 | 2.70 | 2.79 | 2.77 | -1.58 | -36.33% | 87 | 184 | 0.64 | 0.40 | 0.03 | -0.59 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 182.50 | 1.88 | 2.03 | 2.20 | -1.20 | -35.30% | 74 | 84 | 0.63 | 0.32 | 0.03 | -0.54 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 185.00 | 1.32 | 1.44 | 1.30 | -1.23 | -48.62% | 158 | 177 | 0.63 | 0.25 | 0.03 | -0.48 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 187.50 | 0.90 | 1.19 | 0.98 | -0.91 | -48.15% | 115 | 104 | 0.63 | 0.19 | 0.02 | -0.41 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 190.00 | 0.61 | 0.69 | 0.74 | -0.53 | -41.74% | 246 | 162 | 0.63 | 0.14 | 0.02 | -0.33 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 192.50 | 0.41 | 0.47 | 0.55 | -0.44 | -44.45% | 47 | 100 | 0.63 | 0.10 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 195.00 | 0.28 | 0.33 | 0.32 | -0.38 | -54.29% | 190 | 107 | 0.63 | 0.07 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 197.50 | 0.19 | 0.22 | 0.20 | -0.33 | -62.27% | 32 | 113 | 0.65 | 0.05 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 200.00 | 0.10 | 0.18 | 0.18 | -0.19 | -51.36% | 50 | 119 | 0.67 | 0.04 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 202.50 | 0.10 | 0.11 | 0.11 | -0.15 | -57.70% | 54 | 50 | 0.67 | 0.02 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 205.00 | 0.07 | 0.19 | 0.08 | -0.11 | -57.90% | 9 | 194 | 0.68 | 0.02 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 207.50 | 0.00 | 0.09 | 0.08 | -0.60 | -88.24% | 3 | 20 | 0.75 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 210.00 | 0.05 | 0.07 | 0.06 | -0.06 | -50.00% | 32 | 760 | 0.74 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 212.50 | 0.00 | 0.19 | 0.05 | -0.10 | -66.67% | 11 | 193 | 0.97 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 215.00 | 0.02 | 0.05 | 0.03 | -0.07 | -70.00% | 15 | 412 | 0.76 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 217.50 | 0.00 | 0.05 | 0.06 | -0.04 | -40.00% | 4 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 220.00 | 0.02 | 0.08 | 0.04 | -0.04 | -50.00% | 15 | 331 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 222.50 | 0.00 | 0.04 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 225.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 50 | 157 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 227.50 | 0.00 | 0.03 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 964 | 124 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 232.50 | 0.00 | 0.16 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 235.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 75 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 237.50 | 0.00 | 0.09 | 0.43 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 240.00 | 0.00 | 0.02 | 0.24 | 0.00 | 0.00% | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 242.50 | 0.00 | 0.12 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 245.00 | 0.00 | 0.17 | 0.01 | -0.39 | -97.50% | 1 | 125 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 250.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 61 | 1.47 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 255.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 1 | 31 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 260.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 265.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:51 PM EST |
| 270.00 | 0.00 | 0.10 | 0.76 | 0.00 | 0.00% | 0 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:51 PM EST |
| 275.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 765 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 280.00 | 0.00 | 0.21 | 0.10 | -0.14 | -58.34% | 2 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 285.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 290.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 295.00 | 0.00 | 0.02 | 15.38 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:51 PM EST |
| 300.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 53 | 1.64 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 305.00 | 0.00 | 0.02 | 0.18 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:51 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:51 PM EST |
| 315.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 320.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:51 PM EST |
| 325.00 | 0.00 | 0.18 | 4.80 | 0.00 | 0.00% | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:51 PM EST |
| 330.00 | 0.00 | 0.21 | 3.94 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:51 PM EST |
| 335.00 | 0.00 | 0.04 | 0.18 | 0.00 | 0.00% | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:51 PM EST |
| 340.00 | 0.00 | 0.21 | 2.89 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:51 PM EST |
| 345.00 | 0.00 | 0.02 | 8.46 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:51 PM EST |
| 350.00 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 24 | 2.58 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:51 PM EST |
| 355.00 | 0.00 | 0.02 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 360.00 | 0.00 | 0.02 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 365.00 | 0.00 | 0.02 | 4.89 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 129 | 2.33 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 375.00 | 0.00 | 0.21 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 380.00 | 0.00 | 0.04 | 2.30 | 0.00 | 0.00% | 0 | 47 | 2.40 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:51 PM EST |
| 385.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 151 | 2.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.08 | 0.01 | -0.03 | -75.00% | 50 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 95.00 | 0.00 | 0.04 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 100.00 | 0.00 | 0.04 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 105.00 | 0.00 | 0.09 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 110.00 | 0.00 | 0.04 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 115.00 | 0.00 | 0.12 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 120.00 | 0.00 | 0.03 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 125.00 | 0.00 | 0.03 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 130.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.02 | 3/14/2025 | 3/31/2025 2:58:51 PM EST |
| 135.00 | 0.00 | 0.07 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.04 | 3/31/2025 2:58:51 PM EST | |||
| 140.00 | 0.06 | 0.24 | 0.10 | % | 14 | 0 | 1.01 | -0.01 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:58:51 PM EST | |
| 145.00 | 0.13 | 0.32 | 0.22 | +0.17 | +340.00% | 33 | 21 | 0.93 | -0.02 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 146.00 | 0.00 | 0.31 | 0.19 | % | 20 | 0 | 0.92 | -0.03 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 2:58:51 PM EST | |
| 147.00 | 0.17 | 0.34 | 0.21 | % | 20 | 0 | 0.93 | -0.03 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 2:58:51 PM EST | |
| 148.00 | 0.19 | 0.24 | % | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.17 | 3/31/2025 2:58:51 PM EST | |||
| 149.00 | 0.18 | 0.29 | % | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.19 | 3/31/2025 2:58:51 PM EST | |||
| 150.00 | 0.24 | 0.44 | 0.25 | -0.05 | -16.67% | 4 | 24 | 0.91 | -0.04 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 152.50 | 0.33 | 0.38 | 0.40 | +0.06 | +17.65% | 75 | 8 | 0.83 | -0.05 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 155.00 | 0.43 | 0.48 | 0.39 | -0.06 | -13.34% | 71 | 37 | 0.80 | -0.07 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 157.50 | 0.57 | 0.64 | 0.67 | -0.01 | -1.48% | 26 | 3 | 0.77 | -0.08 | 0.01 | -0.33 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 160.00 | 0.74 | 0.85 | 0.90 | +0.14 | +18.43% | 93 | 88 | 0.75 | -0.11 | 0.01 | -0.37 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 162.50 | 0.94 | 1.23 | 1.31 | +0.25 | +23.59% | 1 | 17 | 0.72 | -0.14 | 0.02 | -0.42 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 165.00 | 1.38 | 1.61 | 1.56 | +0.16 | +11.43% | 54 | 217 | 0.70 | -0.18 | 0.02 | -0.47 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 167.50 | 2.01 | 2.16 | 1.90 | +0.07 | +3.83% | 12 | 218 | 0.68 | -0.23 | 0.02 | -0.52 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 170.00 | 2.72 | 2.91 | 2.72 | +0.29 | +11.94% | 42 | 350 | 0.67 | -0.29 | 0.03 | -0.57 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 172.50 | 3.60 | 3.85 | 4.35 | +1.06 | +32.22% | 5 | 70 | 0.67 | -0.36 | 0.03 | -0.61 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 175.00 | 4.75 | 5.00 | 4.65 | +0.60 | +14.82% | 48 | 214 | 0.66 | -0.44 | 0.03 | -0.62 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 177.50 | 6.05 | 6.30 | 6.85 | +1.65 | +31.74% | 72 | 244 | 0.65 | -0.52 | 0.03 | -0.62 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 180.00 | 7.50 | 7.85 | 7.74 | +1.44 | +22.86% | 42 | 167 | 0.64 | -0.60 | 0.03 | -0.59 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 182.50 | 8.95 | 9.60 | 10.40 | +4.35 | +71.91% | 41 | 190 | 0.64 | -0.68 | 0.03 | -0.54 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 185.00 | 11.15 | 11.55 | 11.51 | +1.14 | +11.00% | 70 | 267 | 0.63 | -0.75 | 0.03 | -0.48 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 187.50 | 13.05 | 14.55 | 14.37 | +3.37 | +30.64% | 103 | 187 | 0.70 | -0.81 | 0.02 | -0.41 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 190.00 | 15.35 | 16.05 | 16.73 | +3.09 | +22.66% | 2 | 219 | 0.66 | -0.86 | 0.02 | -0.33 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 192.50 | 17.25 | 18.60 | 17.90 | +2.91 | +19.42% | 13 | 89 | 0.89 | -0.90 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 195.00 | 19.55 | 21.05 | 20.75 | +3.54 | +20.57% | 2 | 67 | 0.85 | -0.93 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 197.50 | 21.30 | 24.45 | 22.09 | +4.78 | +27.62% | 1 | 32 | 1.07 | -0.95 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 200.00 | 24.55 | 26.30 | 29.34 | +7.00 | +31.34% | 1 | 81 | 1.03 | -0.96 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 202.50 | 25.80 | 29.15 | 24.74 | 0.00 | 0.00% | 0 | 9 | 1.36 | -0.98 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 205.00 | 29.10 | 31.35 | 29.84 | +13.59 | +83.64% | 3 | 57 | 1.26 | -0.98 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 207.50 | 30.60 | 34.15 | 16.95 | 0.00 | 0.00% | 0 | 6 | 1.52 | -0.99 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 210.00 | 33.95 | 36.15 | 20.80 | 0.00 | 0.00% | 0 | 2,584 | 1.44 | -0.99 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 212.50 | 35.65 | 39.15 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 215.00 | 38.50 | 41.70 | 41.30 | +7.55 | +22.37% | 2 | 2,451 | 1.77 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 217.50 | 40.65 | 44.65 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 220.00 | 43.20 | 46.60 | 30.96 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 222.50 | 45.15 | 49.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 225.00 | 48.10 | 51.65 | 51.23 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 227.50 | 50.55 | 54.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 230.00 | 52.80 | 56.75 | 55.88 | +5.40 | +10.70% | 1 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 232.50 | 55.30 | 59.55 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 235.00 | 58.35 | 61.60 | 54.30 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 237.50 | 59.80 | 65.05 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 240.00 | 62.20 | 67.55 | 63.00 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 242.50 | 65.10 | 69.20 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 245.00 | 67.75 | 71.60 | 64.61 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 250.00 | 73.35 | 76.20 | 62.50 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 255.00 | 77.95 | 81.60 | 66.11 | 0.00 | 0.00% | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 260.00 | 83.25 | 86.50 | 71.12 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 265.00 | 87.20 | 92.50 | 67.35 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 270.00 | 92.35 | 97.20 | 65.81 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:51 PM EST |
| 275.00 | 97.50 | 103.45 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 280.00 | 102.75 | 106.65 | 76.40 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:51 PM EST |
| 285.00 | 107.30 | 111.65 | 23.59 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 290.00 | 112.30 | 117.50 | 44.00 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:51 PM EST |
| 295.00 | 117.30 | 122.35 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 300.00 | 122.55 | 127.30 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 305.00 | 127.15 | 132.45 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 310.00 | 132.70 | 137.45 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 315.00 | 137.60 | 142.40 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 320.00 | 142.50 | 147.60 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 325.00 | 147.20 | 152.45 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 330.00 | 152.60 | 157.50 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 335.00 | 157.20 | 162.05 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 340.00 | 162.30 | 167.50 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 345.00 | 167.25 | 172.50 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 350.00 | 172.20 | 177.15 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 355.00 | 177.25 | 182.40 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 360.00 | 182.25 | 187.35 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 365.00 | 187.20 | 192.50 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 370.00 | 192.20 | 197.45 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 375.00 | 197.35 | 202.50 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 380.00 | 202.35 | 207.40 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 385.00 | 207.10 | 212.45 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |