Options Chain for MONGODB INC CL A (MDB) - $363.17 as of 5/3/2024 4:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 140.05 | 147.25 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 230.00 | 129.20 | 137.25 | 132.48 | % | 10 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 240.00 | 120.30 | 127.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 250.00 | 110.10 | 117.45 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 255.00 | 105.10 | 111.10 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 260.00 | 100.10 | 107.45 | 121.70 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 265.00 | 95.10 | 102.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 270.00 | 90.10 | 97.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 275.00 | 85.10 | 92.05 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 280.00 | 80.15 | 87.35 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 282.50 | 77.65 | 84.85 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 285.00 | 75.15 | 82.50 | 74.20 | 0.00 | 0.00% | 0 | 2 | 1.59 | 1.00 | 0.00 | -0.02 | 4/5/2024 | 5/3/2024 4:00:03 PM EST |
| 287.50 | 72.65 | 79.85 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 290.00 | 69.45 | 77.35 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 292.50 | 67.65 | 74.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 295.00 | 65.20 | 72.55 | 63.30 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | -0.03 | 4/5/2024 | 5/3/2024 4:00:03 PM EST |
| 297.50 | 62.05 | 69.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 300.00 | 60.20 | 67.25 | 63.95 | -18.22 | -22.18% | 11 | 2 | 1.35 | 0.99 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 302.50 | 58.00 | 64.90 | 61.41 | % | 2 | 0 | 1.32 | 0.99 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 305.00 | 55.25 | 62.30 | 33.20 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.99 | 0.00 | -0.09 | 4/19/2024 | 5/3/2024 4:00:03 PM EST |
| 307.50 | 52.80 | 60.15 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.10 | 5/3/2024 4:00:03 PM EST | |||
| 310.00 | 50.30 | 57.70 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.12 | 5/3/2024 4:00:03 PM EST | |||
| 312.50 | 47.85 | 55.25 | % | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.14 | 5/3/2024 4:00:03 PM EST | |||
| 315.00 | 45.40 | 52.65 | % | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.16 | 5/3/2024 4:00:03 PM EST | |||
| 317.50 | 42.95 | 50.40 | % | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.19 | 5/3/2024 4:00:03 PM EST | |||
| 320.00 | 40.55 | 48.00 | 20.75 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.22 | 4/19/2024 | 5/3/2024 4:00:03 PM EST |
| 322.50 | 38.15 | 45.25 | 44.31 | % | 1 | 0 | 1.01 | 0.94 | 0.00 | -0.25 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 325.00 | 35.25 | 42.80 | 44.75 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.93 | 0.00 | -0.28 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 327.50 | 33.45 | 40.55 | % | 0 | 0 | 0.94 | 0.92 | 0.01 | -0.32 | 5/3/2024 4:00:03 PM EST | |||
| 330.00 | 31.20 | 38.40 | 34.70 | -5.45 | -13.58% | 18 | 40 | 0.93 | 0.90 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 332.50 | 30.05 | 32.90 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.88 | 0.01 | -0.39 | 4/22/2024 | 5/3/2024 4:00:03 PM EST |
| 335.00 | 27.95 | 30.55 | 31.06 | -5.62 | -15.33% | 3 | 10 | 0.66 | 0.86 | 0.01 | -0.44 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 337.50 | 24.35 | 29.85 | 39.77 | +7.33 | +22.60% | 1 | 2 | 0.62 | 0.84 | 0.01 | -0.47 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 340.00 | 23.75 | 26.70 | 24.95 | -3.76 | -13.10% | 10 | 4 | 0.47 | 0.82 | 0.01 | -0.52 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 342.50 | 21.05 | 25.65 | 23.40 | -1.60 | -6.40% | 2 | 1 | 0.50 | 0.79 | 0.01 | -0.56 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 345.00 | 19.90 | 25.45 | 23.89 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.77 | 0.01 | -0.60 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 347.50 | 18.30 | 23.25 | 25.00 | -2.48 | -9.03% | 3 | 21 | 0.48 | 0.74 | 0.01 | -0.64 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 350.00 | 16.85 | 21.45 | 17.90 | -10.83 | -37.70% | 52 | 48 | 0.50 | 0.70 | 0.01 | -0.67 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 352.50 | 14.90 | 18.30 | 20.91 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.67 | 0.01 | -0.70 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 355.00 | 13.55 | 18.20 | 16.01 | -0.54 | -3.27% | 2 | 13 | 0.50 | 0.63 | 0.01 | -0.72 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 357.50 | 12.05 | 13.65 | 14.15 | -2.65 | -15.78% | 16 | 4 | 0.50 | 0.60 | 0.01 | -0.74 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 360.00 | 11.55 | 12.15 | 11.75 | -0.80 | -6.38% | 47 | 59 | 0.52 | 0.56 | 0.02 | -0.75 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 362.50 | 10.25 | 10.85 | 11.00 | -0.90 | -7.57% | 33 | 12 | 0.51 | 0.52 | 0.02 | -0.75 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 365.00 | 9.05 | 9.55 | 9.30 | -1.60 | -14.68% | 70 | 157 | 0.51 | 0.48 | 0.02 | -0.74 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 367.50 | 8.00 | 8.40 | 8.95 | -1.05 | -10.50% | 111 | 87 | 0.51 | 0.44 | 0.02 | -0.73 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 370.00 | 6.55 | 8.30 | 7.90 | -0.90 | -10.23% | 109 | 146 | 0.52 | 0.41 | 0.02 | -0.72 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 372.50 | 4.35 | 6.55 | 7.00 | -1.95 | -21.79% | 74 | 130 | 0.51 | 0.37 | 0.02 | -0.69 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 375.00 | 4.75 | 5.55 | 5.99 | -1.11 | -15.64% | 35 | 167 | 0.49 | 0.33 | 0.01 | -0.67 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 377.50 | 3.45 | 5.15 | 5.50 | -1.45 | -20.87% | 64 | 28 | 0.47 | 0.30 | 0.01 | -0.63 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 380.00 | 2.81 | 4.05 | 4.05 | -1.25 | -23.59% | 115 | 40 | 0.49 | 0.26 | 0.01 | -0.60 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 382.50 | 2.76 | 3.80 | 3.60 | -1.00 | -21.74% | 17 | 44 | 0.50 | 0.23 | 0.01 | -0.56 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 385.00 | 2.49 | 3.10 | 3.05 | -1.10 | -26.51% | 43 | 55 | 0.50 | 0.21 | 0.01 | -0.52 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 387.50 | 2.09 | 3.95 | 2.62 | -1.68 | -39.07% | 3 | 9 | 0.49 | 0.18 | 0.01 | -0.48 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 390.00 | 1.66 | 2.20 | 1.99 | -1.51 | -43.15% | 51 | 53 | 0.49 | 0.16 | 0.01 | -0.44 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 392.50 | 1.50 | 1.91 | 2.15 | -1.75 | -44.88% | 4 | 1 | 0.50 | 0.14 | 0.01 | -0.40 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 395.00 | 1.13 | 2.03 | 1.50 | -0.99 | -39.76% | 58 | 42 | 0.51 | 0.12 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 397.50 | 0.99 | 1.46 | 2.14 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.10 | 0.01 | -0.33 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 400.00 | 0.90 | 1.19 | 1.34 | -0.46 | -25.56% | 236 | 62 | 0.51 | 0.09 | 0.01 | -0.29 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 402.50 | 0.73 | 1.34 | 0.95 | -0.69 | -42.08% | 104 | 9 | 0.51 | 0.07 | 0.01 | -0.26 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 405.00 | 0.60 | 0.87 | 0.80 | -0.51 | -38.94% | 8 | 77 | 0.51 | 0.06 | 0.00 | -0.23 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 407.50 | 0.54 | 1.00 | 0.69 | -0.59 | -46.10% | 120 | 22 | 0.52 | 0.05 | 0.00 | -0.21 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 410.00 | 0.45 | 0.91 | 0.46 | -0.55 | -54.46% | 122 | 225 | 0.52 | 0.05 | 0.00 | -0.18 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 412.50 | 0.34 | 0.93 | 0.43 | -0.31 | -41.90% | 2 | 2 | 0.56 | 0.04 | 0.00 | -0.15 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 415.00 | 0.18 | 1.11 | 0.40 | -0.36 | -47.37% | 41 | 105 | 0.56 | 0.03 | 0.00 | -0.13 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 417.50 | 0.15 | 0.95 | 0.47 | % | 1 | 0 | 0.57 | 0.03 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 420.00 | 0.16 | 0.61 | 0.40 | -0.20 | -33.34% | 46 | 168 | 0.56 | 0.02 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 422.50 | 0.11 | 0.72 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.02 | 0.00 | -0.09 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 425.00 | 0.09 | 0.43 | 0.27 | -0.37 | -57.82% | 19 | 76 | 0.55 | 0.02 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 427.50 | 0.08 | 0.52 | 0.30 | -0.15 | -33.34% | 35 | 2 | 0.58 | 0.01 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 430.00 | 0.07 | 0.32 | 0.17 | -0.29 | -63.05% | 3 | 48 | 0.56 | 0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 432.50 | 0.05 | 0.47 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.01 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 435.00 | 0.05 | 0.47 | 0.13 | -1.24 | -90.52% | 1 | 37 | 0.61 | 0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 437.50 | 0.04 | 0.46 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 440.00 | 0.03 | 0.68 | 0.10 | -0.13 | -56.53% | 28 | 53 | 0.65 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 442.50 | 0.03 | 0.54 | 0.30 | % | 3 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 445.00 | 0.02 | 0.50 | 0.24 | -0.27 | -52.95% | 3 | 9 | 0.65 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 447.50 | 0.02 | 0.48 | 0.18 | +0.02 | +12.50% | 3 | 3 | 0.66 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 450.00 | 0.02 | 0.46 | 0.24 | 0.00 | 0.00% | 0 | 47 | 0.67 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 452.50 | 0.01 | 1.42 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 455.00 | 0.01 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 457.50 | 0.01 | 0.51 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 460.00 | 0.01 | 3.85 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 462.50 | 0.00 | 1.70 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 465.00 | 0.00 | 0.47 | 0.27 | 0.00 | 0.00% | 0 | 51 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 467.50 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 470.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 472.50 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 475.00 | 0.00 | 1.05 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 480.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 485.00 | 0.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 490.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:03 PM EST |
| 495.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 500.00 | 0.00 | 0.58 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 505.00 | 0.00 | 0.67 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 510.00 | 0.00 | 2.37 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:03 PM EST |
| 515.00 | 0.00 | 3.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 520.00 | 0.00 | 2.00 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 525.00 | 0.00 | 1.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 530.00 | 0.00 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 535.00 | 0.00 | 1.70 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 540.00 | 0.00 | 1.70 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 545.00 | 0.00 | 1.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.17 | 0.01 | -0.09 | -90.00% | 7 | 9 | 2.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.14 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 255.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 1.80 | 0.51 | 0.00 | 0.00% | 0 | 41 | 1.57 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 4:00:03 PM EST |
| 265.00 | 0.00 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 4:00:03 PM EST |
| 275.00 | 0.00 | 1.02 | 0.06 | -0.04 | -40.00% | 1 | 33 | 1.20 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 0.69 | 0.12 | +0.08 | +200.00% | 2 | 4 | 1.06 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 282.50 | 0.00 | 1.79 | 0.08 | % | 5 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 285.00 | 0.00 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 1,119 | 1.22 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 287.50 | 0.00 | 1.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 290.00 | 0.00 | 1.80 | 0.12 | 0.00 | 0.00% | 0 | 867 | 1.15 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 292.50 | 0.00 | 1.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 295.00 | 0.00 | 0.91 | 0.83 | 0.00 | 0.00% | 0 | 39 | 0.93 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/3/2024 4:00:03 PM EST |
| 297.50 | 0.00 | 2.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 300.00 | 0.01 | 0.82 | 0.04 | -0.07 | -63.64% | 4 | 32 | 0.66 | -0.01 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 302.50 | 0.02 | 0.59 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 305.00 | 0.03 | 0.67 | 0.10 | -0.09 | -47.37% | 35 | 114 | 0.62 | -0.01 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 307.50 | 0.05 | 0.70 | 0.15 | % | 48 | 0 | 0.61 | -0.02 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 310.00 | 0.07 | 0.72 | 0.20 | -0.03 | -13.05% | 15 | 37 | 0.59 | -0.02 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 312.50 | 0.09 | 0.76 | 0.23 | -0.13 | -36.12% | 22 | 11 | 0.58 | -0.03 | 0.00 | -0.14 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 315.00 | 0.15 | 0.74 | 0.23 | -0.10 | -30.31% | 13 | 93 | 0.57 | -0.03 | 0.00 | -0.16 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 317.50 | 0.20 | 0.90 | 0.40 | -0.16 | -28.58% | 12 | 36 | 0.57 | -0.04 | 0.00 | -0.19 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 320.00 | 0.43 | 0.60 | 0.40 | -0.22 | -35.49% | 119 | 132 | 0.55 | -0.05 | 0.00 | -0.22 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 322.50 | 0.51 | 0.97 | 0.46 | -0.37 | -44.58% | 44 | 37 | 0.56 | -0.06 | 0.00 | -0.25 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 325.00 | 0.68 | 0.91 | 0.78 | -0.14 | -15.22% | 50 | 84 | 0.54 | -0.07 | 0.00 | -0.28 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 327.50 | 0.84 | 1.00 | 0.76 | -0.46 | -37.71% | 24 | 10 | 0.53 | -0.08 | 0.01 | -0.32 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 330.00 | 0.21 | 1.33 | 1.15 | -0.31 | -21.24% | 143 | 131 | 0.53 | -0.10 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 332.50 | 1.05 | 1.50 | 1.37 | -0.27 | -16.47% | 105 | 22 | 0.51 | -0.12 | 0.01 | -0.39 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 335.00 | 1.38 | 1.94 | 1.78 | -0.06 | -3.27% | 119 | 59 | 0.52 | -0.14 | 0.01 | -0.44 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 337.50 | 1.92 | 2.80 | 1.70 | -0.80 | -32.00% | 35 | 55 | 0.54 | -0.16 | 0.01 | -0.47 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 340.00 | 2.38 | 2.82 | 1.94 | -1.16 | -37.42% | 30 | 125 | 0.53 | -0.18 | 0.01 | -0.52 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 342.50 | 2.66 | 3.35 | 3.05 | +0.39 | +14.67% | 22 | 17 | 0.52 | -0.21 | 0.01 | -0.56 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 345.00 | 2.78 | 3.90 | 3.80 | +0.60 | +18.75% | 22 | 51 | 0.50 | -0.23 | 0.01 | -0.60 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 347.50 | 3.45 | 4.85 | 4.00 | -0.35 | -8.05% | 11 | 32 | 0.52 | -0.26 | 0.01 | -0.64 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 350.00 | 4.25 | 5.40 | 5.05 | -0.70 | -12.18% | 19 | 749 | 0.50 | -0.30 | 0.01 | -0.67 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 352.50 | 4.20 | 6.20 | 5.12 | -0.71 | -12.18% | 163 | 9 | 0.52 | -0.33 | 0.01 | -0.70 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 355.00 | 5.95 | 7.30 | 6.50 | -0.80 | -10.96% | 272 | 51 | 0.51 | -0.37 | 0.01 | -0.72 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 357.50 | 6.45 | 8.60 | 7.30 | -1.30 | -15.12% | 39 | 194 | 0.50 | -0.40 | 0.01 | -0.74 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 360.00 | 8.55 | 9.15 | 8.80 | -0.23 | -2.55% | 87 | 32 | 0.51 | -0.44 | 0.02 | -0.75 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 362.50 | 9.60 | 10.35 | 9.67 | -1.38 | -12.49% | 32 | 21 | 0.51 | -0.48 | 0.02 | -0.75 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 365.00 | 10.95 | 11.65 | 10.45 | -1.57 | -13.07% | 37 | 117 | 0.51 | -0.52 | 0.02 | -0.74 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 367.50 | 12.25 | 12.95 | 11.80 | +0.44 | +3.88% | 40 | 53 | 0.50 | -0.56 | 0.02 | -0.73 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 370.00 | 10.75 | 16.15 | 13.40 | -1.66 | -11.03% | 44 | 752 | 0.43 | -0.59 | 0.02 | -0.72 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 372.50 | 15.15 | 18.15 | 14.00 | -1.50 | -9.68% | 6 | 93 | 0.51 | -0.63 | 0.02 | -0.69 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 375.00 | 15.50 | 18.00 | 16.50 | -0.80 | -4.63% | 32 | 117 | 0.51 | -0.67 | 0.01 | -0.67 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 377.50 | 18.05 | 20.45 | 17.35 | +8.25 | +90.66% | 3 | 7 | 0.51 | -0.70 | 0.01 | -0.63 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 380.00 | 18.95 | 22.40 | 21.38 | +1.38 | +6.90% | 6 | 138 | 0.53 | -0.74 | 0.01 | -0.60 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 382.50 | 19.70 | 24.40 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.77 | 0.01 | -0.56 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 385.00 | 24.05 | 26.50 | 12.35 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.79 | 0.01 | -0.52 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 387.50 | 24.75 | 28.55 | % | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.48 | 5/3/2024 4:00:03 PM EST | |||
| 390.00 | 27.15 | 30.80 | 28.13 | +8.32 | +42.00% | 1 | 3 | 0.67 | -0.84 | 0.01 | -0.44 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 392.50 | 29.95 | 34.20 | % | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.40 | 5/3/2024 4:00:03 PM EST | |||
| 395.00 | 31.55 | 35.30 | 42.38 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.88 | 0.01 | -0.36 | 4/23/2024 | 5/3/2024 4:00:03 PM EST |
| 397.50 | 34.35 | 37.95 | % | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.33 | 5/3/2024 4:00:03 PM EST | |||
| 400.00 | 35.45 | 40.00 | 37.97 | +1.47 | +4.03% | 3 | 11 | 0.44 | -0.91 | 0.01 | -0.29 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 402.50 | 36.25 | 43.25 | % | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.26 | 5/3/2024 4:00:03 PM EST | |||
| 405.00 | 38.85 | 45.85 | % | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.23 | 5/3/2024 4:00:03 PM EST | |||
| 407.50 | 42.10 | 48.20 | % | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.21 | 5/3/2024 4:00:03 PM EST | |||
| 410.00 | 43.20 | 50.60 | % | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.18 | 5/3/2024 4:00:03 PM EST | |||
| 412.50 | 45.60 | 53.00 | % | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.15 | 5/3/2024 4:00:03 PM EST | |||
| 415.00 | 48.00 | 55.45 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.13 | 5/3/2024 4:00:03 PM EST | |||
| 417.50 | 50.80 | 58.60 | % | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.12 | 5/3/2024 4:00:03 PM EST | |||
| 420.00 | 53.15 | 60.95 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.10 | 5/3/2024 4:00:03 PM EST | |||
| 422.50 | 55.40 | 63.20 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.09 | 5/3/2024 4:00:03 PM EST | |||
| 425.00 | 58.10 | 65.25 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 427.50 | 60.60 | 68.35 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.06 | 5/3/2024 4:00:03 PM EST | |||
| 430.00 | 62.70 | 70.90 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 432.50 | 65.45 | 73.35 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 435.00 | 68.15 | 75.20 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 437.50 | 70.70 | 77.70 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 440.00 | 73.25 | 80.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 442.50 | 75.75 | 82.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 445.00 | 78.30 | 85.15 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 447.50 | 80.70 | 87.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 450.00 | 83.20 | 90.90 | 76.00 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 452.50 | 85.75 | 92.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 455.00 | 88.20 | 95.85 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 457.50 | 90.75 | 97.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 460.00 | 93.25 | 100.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 462.50 | 95.90 | 102.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 465.00 | 98.25 | 105.15 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 467.50 | 100.80 | 107.65 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 470.00 | 103.25 | 110.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 472.50 | 105.70 | 112.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 475.00 | 108.30 | 115.20 | 110.86 | +11.39 | +11.46% | 1 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 480.00 | 112.95 | 120.20 | 115.88 | % | 1 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:03 PM EST | |
| 485.00 | 118.00 | 125.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 490.00 | 122.95 | 130.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 495.00 | 128.00 | 135.15 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 500.00 | 132.95 | 140.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 505.00 | 137.95 | 145.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 510.00 | 142.65 | 150.15 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 515.00 | 147.95 | 155.15 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 520.00 | 152.80 | 160.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 525.00 | 157.65 | 165.15 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 530.00 | 162.70 | 170.15 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 535.00 | 167.65 | 175.15 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 540.00 | 172.65 | 180.15 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 545.00 | 177.65 | 185.15 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST |