Options Chain for META PLATFORMS INC CL A (META) - $443.29 as of 4/29/2024 1:39:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 250.25 | 252.85 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:50 AM EST | |||
| 190.00 | 240.20 | 242.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:50 AM EST | |||
| 200.00 | 230.35 | 233.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:50 AM EST | |||
| 210.00 | 220.45 | 223.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:58:50 AM EST | |||
| 220.00 | 210.50 | 212.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:58:50 AM EST | |||
| 230.00 | 200.55 | 203.05 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:58:50 AM EST | |||
| 240.00 | 190.65 | 193.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:58:50 AM EST | |||
| 250.00 | 180.70 | 183.25 | 244.73 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 11:58:50 AM EST |
| 260.00 | 170.80 | 173.35 | 180.25 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 270.00 | 160.90 | 163.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 4/29/2024 11:58:50 AM EST | |||
| 280.00 | 150.90 | 153.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 4/29/2024 11:58:50 AM EST | |||
| 290.00 | 141.10 | 143.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 4/29/2024 11:58:50 AM EST | |||
| 300.00 | 131.15 | 133.70 | 136.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 310.00 | 121.25 | 123.90 | 184.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 11:58:50 AM EST |
| 320.00 | 111.40 | 113.95 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.04 | 4/29/2024 11:58:50 AM EST | |||
| 325.00 | 106.70 | 109.25 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.04 | 4/29/2024 11:58:50 AM EST | |||
| 330.00 | 101.45 | 103.95 | 110.95 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.05 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 335.00 | 96.75 | 99.30 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.05 | 4/29/2024 11:58:50 AM EST | |||
| 340.00 | 92.05 | 94.30 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.06 | 4/29/2024 11:58:50 AM EST | |||
| 345.00 | 86.65 | 89.55 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.07 | 4/29/2024 11:58:50 AM EST | |||
| 350.00 | 81.90 | 84.45 | 79.22 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.98 | 0.00 | -0.07 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 355.00 | 77.05 | 79.85 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.09 | 4/29/2024 11:58:50 AM EST | |||
| 360.00 | 72.45 | 74.85 | 73.50 | -9.45 | -11.40% | 20 | 23 | 0.37 | 0.96 | 0.00 | -0.10 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 365.00 | 67.45 | 69.85 | % | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.11 | 4/29/2024 11:58:50 AM EST | |||
| 370.00 | 62.95 | 65.15 | 75.00 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.94 | 0.00 | -0.13 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 375.00 | 58.35 | 60.75 | 65.65 | +16.01 | +32.26% | 1 | 2 | 0.37 | 0.92 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 380.00 | 54.05 | 55.60 | 55.05 | -12.55 | -18.57% | 4 | 6 | 0.37 | 0.90 | 0.00 | -0.16 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 385.00 | 50.25 | 51.00 | 62.80 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.88 | 0.00 | -0.18 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 390.00 | 45.95 | 46.65 | 46.20 | -5.30 | -10.30% | 5 | 27 | 0.36 | 0.86 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 395.00 | 41.75 | 42.50 | 48.08 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.83 | 0.01 | -0.22 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 400.00 | 37.85 | 38.45 | 38.10 | -10.85 | -22.17% | 43 | 126 | 0.35 | 0.80 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 405.00 | 33.90 | 34.75 | 34.50 | -7.80 | -18.44% | 2 | 75 | 0.34 | 0.76 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 410.00 | 30.35 | 31.10 | 34.00 | -7.50 | -18.08% | 3 | 75 | 0.34 | 0.72 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 415.00 | 27.00 | 27.65 | 27.35 | -9.62 | -26.03% | 3 | 39 | 0.34 | 0.68 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 420.00 | 23.90 | 24.35 | 24.64 | -8.86 | -26.45% | 11 | 89 | 0.34 | 0.64 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 425.00 | 21.00 | 21.35 | 21.20 | -7.95 | -27.28% | 27 | 59 | 0.34 | 0.60 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 430.00 | 18.30 | 18.60 | 18.60 | -8.15 | -30.47% | 171 | 132 | 0.34 | 0.55 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 435.00 | 15.85 | 16.15 | 15.60 | -8.40 | -35.00% | 248 | 348 | 0.34 | 0.50 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 440.00 | 13.65 | 13.95 | 13.79 | -6.98 | -33.61% | 164 | 376 | 0.33 | 0.46 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 445.00 | 11.65 | 11.95 | 11.83 | -6.32 | -34.83% | 77 | 166 | 0.33 | 0.41 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 450.00 | 9.95 | 10.20 | 10.00 | -5.91 | -37.15% | 429 | 1,179 | 0.33 | 0.37 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 455.00 | 8.40 | 8.70 | 8.51 | -5.04 | -37.20% | 538 | 160 | 0.33 | 0.33 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 460.00 | 7.10 | 7.30 | 7.24 | -4.53 | -38.49% | 76 | 243 | 0.33 | 0.29 | 0.01 | -0.24 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 465.00 | 6.00 | 6.15 | 5.90 | -4.32 | -42.27% | 33 | 1,071 | 0.33 | 0.26 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 470.00 | 5.00 | 5.15 | 5.05 | -3.62 | -41.76% | 105 | 811 | 0.34 | 0.22 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 475.00 | 4.25 | 4.35 | 4.29 | -3.11 | -42.03% | 67 | 141 | 0.34 | 0.19 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 480.00 | 3.55 | 3.65 | 3.70 | -2.45 | -39.84% | 112 | 277 | 0.34 | 0.17 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 485.00 | 2.95 | 3.10 | 3.05 | -2.20 | -41.91% | 41 | 156 | 0.34 | 0.14 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 490.00 | 2.49 | 2.61 | 2.59 | -2.06 | -44.31% | 67 | 263 | 0.35 | 0.12 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 495.00 | 2.15 | 2.24 | 2.18 | -1.52 | -41.09% | 54 | 162 | 0.35 | 0.10 | 0.00 | -0.13 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 500.00 | 1.85 | 1.90 | 1.88 | -1.47 | -43.89% | 379 | 990 | 0.35 | 0.09 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 505.00 | 1.55 | 1.65 | 1.60 | -1.10 | -40.75% | 27 | 204 | 0.36 | 0.07 | 0.00 | -0.10 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 510.00 | 1.35 | 1.44 | 1.31 | -0.99 | -43.05% | 64 | 279 | 0.36 | 0.06 | 0.00 | -0.08 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 515.00 | 1.17 | 1.24 | 1.23 | -0.83 | -40.30% | 72 | 424 | 0.37 | 0.05 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 520.00 | 1.03 | 1.10 | 1.05 | -0.64 | -37.87% | 34 | 272 | 0.37 | 0.04 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 525.00 | 0.87 | 0.99 | 1.00 | -0.52 | -34.22% | 41 | 264 | 0.38 | 0.03 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 530.00 | 0.76 | 0.89 | 0.84 | -0.41 | -32.80% | 13 | 172 | 0.38 | 0.03 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 535.00 | 0.70 | 0.79 | 0.75 | -0.35 | -31.82% | 7 | 375 | 0.39 | 0.02 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 540.00 | 0.55 | 0.71 | 0.55 | -0.41 | -42.71% | 9 | 395 | 0.39 | 0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 545.00 | 0.53 | 0.65 | 0.68 | -0.27 | -28.43% | 5 | 37 | 0.40 | 0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 550.00 | 0.53 | 0.55 | 0.53 | -0.16 | -23.19% | 40 | 229 | 0.41 | 0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 555.00 | 0.40 | 0.54 | 0.64 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 560.00 | 0.38 | 0.50 | 0.42 | -0.17 | -28.82% | 1 | 65 | 0.42 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 565.00 | 0.34 | 0.46 | 0.43 | -0.10 | -18.87% | 2 | 28 | 0.43 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 570.00 | 0.31 | 0.43 | 0.49 | 0.00 | 0.00% | 0 | 72 | 0.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 575.00 | 0.36 | 0.40 | 0.37 | -0.09 | -19.57% | 2 | 23 | 0.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 580.00 | 0.24 | 0.37 | 0.31 | -0.09 | -22.50% | 3 | 38 | 0.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 585.00 | 0.21 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 590.00 | 0.20 | 0.28 | 0.30 | -0.04 | -11.77% | 1 | 49 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 595.00 | 0.17 | 0.31 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 600.00 | 0.20 | 0.24 | 0.21 | -0.10 | -32.26% | 66 | 439 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 610.00 | 0.12 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 46 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 620.00 | 0.10 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 630.00 | 0.13 | 0.20 | 0.20 | +0.03 | +17.65% | 1 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 640.00 | 0.06 | 0.18 | 0.22 | +0.10 | +83.34% | 1 | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 650.00 | 0.04 | 0.10 | 0.14 | +0.01 | +7.70% | 39 | 81 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 660.00 | 0.02 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 670.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 680.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 690.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 700.00 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 4 | 57 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 710.00 | 0.00 | 0.12 | 0.10 | -0.04 | -28.58% | 5 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 720.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 730.00 | 0.05 | 0.11 | 0.07 | 0.00 | 0.00% | 2 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 740.00 | 0.00 | 0.11 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:50 AM EST |
| 750.00 | 0.00 | 0.11 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:50 AM EST |
| 760.00 | 0.00 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 11:58:50 AM EST |
| 770.00 | 0.00 | 0.11 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:50 AM EST |
| 780.00 | 0.00 | 0.11 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 790.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 800.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 107 | 1.05 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 190.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 11:58:50 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 210.00 | 0.00 | 0.11 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:50 AM EST | |||
| 220.00 | 0.00 | 0.12 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:50 AM EST | |||
| 230.00 | 0.00 | 0.12 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:50 AM EST | |||
| 240.00 | 0.00 | 0.14 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:58:50 AM EST | |||
| 250.00 | 0.00 | 0.15 | 0.08 | -0.02 | -20.00% | 2 | 1 | 0.75 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 260.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 270.00 | 0.02 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 280.00 | 0.04 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 290.00 | 0.06 | 0.24 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 11:58:50 AM EST |
| 300.00 | 0.15 | 0.24 | 0.16 | 0.00 | 0.00% | 430 | 84 | 0.53 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 310.00 | 0.15 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 320.00 | 0.27 | 0.36 | 0.26 | -0.01 | -3.71% | 102 | 74 | 0.48 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 325.00 | 0.26 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 18 | 0.46 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 330.00 | 0.31 | 0.38 | 0.37 | +0.03 | +8.83% | 8 | 38 | 0.45 | -0.01 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 335.00 | 0.40 | 0.46 | 0.42 | +0.05 | +13.52% | 3 | 25 | 0.43 | -0.01 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 340.00 | 0.45 | 0.52 | 0.50 | +0.07 | +16.28% | 14 | 26 | 0.43 | -0.01 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 345.00 | 0.55 | 0.63 | 0.54 | +0.10 | +22.73% | 2 | 30 | 0.41 | -0.02 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 350.00 | 0.65 | 0.71 | 0.70 | +0.13 | +22.81% | 29 | 203 | 0.40 | -0.02 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 355.00 | 0.76 | 0.93 | 0.75 | +0.09 | +13.64% | 1 | 8 | 0.39 | -0.03 | 0.00 | -0.09 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 360.00 | 0.94 | 1.01 | 1.02 | +0.21 | +25.93% | 29 | 188 | 0.38 | -0.04 | 0.00 | -0.10 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 365.00 | 1.14 | 1.24 | 1.26 | +0.18 | +16.67% | 38 | 103 | 0.38 | -0.05 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 370.00 | 1.44 | 1.51 | 1.52 | +0.39 | +34.52% | 140 | 177 | 0.37 | -0.06 | 0.00 | -0.13 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 375.00 | 1.78 | 1.87 | 1.90 | +0.52 | +37.69% | 144 | 214 | 0.37 | -0.08 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 380.00 | 2.23 | 2.32 | 2.42 | +0.74 | +44.05% | 60 | 205 | 0.36 | -0.10 | 0.00 | -0.16 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 385.00 | 2.77 | 2.88 | 2.81 | +0.49 | +21.13% | 144 | 342 | 0.36 | -0.12 | 0.00 | -0.18 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 390.00 | 3.45 | 3.60 | 3.45 | +0.89 | +34.77% | 73 | 770 | 0.35 | -0.14 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 395.00 | 4.25 | 4.40 | 4.55 | +1.34 | +41.75% | 92 | 188 | 0.35 | -0.17 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 400.00 | 5.25 | 5.40 | 5.30 | +1.52 | +40.22% | 194 | 1,052 | 0.35 | -0.20 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 405.00 | 6.40 | 6.55 | 6.60 | +1.83 | +38.37% | 80 | 432 | 0.34 | -0.24 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 410.00 | 7.75 | 7.95 | 7.90 | +2.13 | +36.92% | 93 | 393 | 0.34 | -0.28 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 415.00 | 9.35 | 9.55 | 9.55 | +2.92 | +44.05% | 42 | 244 | 0.34 | -0.32 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 420.00 | 11.15 | 11.45 | 11.25 | +2.85 | +33.93% | 22 | 212 | 0.34 | -0.36 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 425.00 | 13.20 | 13.50 | 13.55 | +3.90 | +40.42% | 85 | 2,638 | 0.34 | -0.40 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 430.00 | 15.50 | 15.80 | 15.85 | +4.45 | +39.04% | 100 | 1,683 | 0.33 | -0.45 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 435.00 | 18.00 | 18.40 | 18.19 | +4.55 | +33.36% | 139 | 191 | 0.33 | -0.50 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 440.00 | 20.45 | 21.50 | 20.82 | +5.03 | +31.86% | 30 | 289 | 0.33 | -0.54 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 445.00 | 23.45 | 24.65 | 23.60 | +6.05 | +34.48% | 23 | 125 | 0.33 | -0.59 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 450.00 | 26.90 | 27.65 | 24.90 | +4.57 | +22.48% | 15 | 198 | 0.33 | -0.63 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 455.00 | 30.15 | 31.50 | 28.33 | +4.83 | +20.56% | 1 | 328 | 0.33 | -0.67 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 460.00 | 33.90 | 35.20 | 34.00 | +6.78 | +24.91% | 37 | 341 | 0.34 | -0.71 | 0.01 | -0.24 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 465.00 | 37.20 | 39.50 | 36.23 | +6.42 | +21.54% | 2 | 109 | 0.33 | -0.74 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 470.00 | 41.40 | 43.55 | 43.23 | +8.87 | +25.82% | 23 | 101 | 0.34 | -0.78 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 475.00 | 45.85 | 47.25 | 42.88 | +5.71 | +15.37% | 12 | 169 | 0.33 | -0.81 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 480.00 | 50.45 | 51.35 | 51.16 | +9.16 | +21.81% | 6 | 3,648 | 0.34 | -0.83 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 485.00 | 54.95 | 55.95 | 50.63 | +4.86 | +10.62% | 5 | 160 | 0.34 | -0.86 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 490.00 | 59.55 | 60.60 | 60.44 | +10.50 | +21.03% | 3 | 148 | 0.34 | -0.88 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 495.00 | 64.15 | 65.35 | 65.04 | +8.87 | +15.80% | 1 | 136 | 0.34 | -0.90 | 0.00 | -0.13 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 500.00 | 68.60 | 70.30 | 65.15 | +5.30 | +8.86% | 12 | 95 | 0.34 | -0.91 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 11:58:50 AM EST |
| 505.00 | 73.60 | 74.85 | 63.30 | 0.00 | 0.00% | 0 | 1,962 | 0.42 | -0.93 | 0.00 | -0.10 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 510.00 | 77.80 | 80.55 | 69.90 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.94 | 0.00 | -0.08 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 515.00 | 82.80 | 85.55 | 72.40 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.95 | 0.00 | -0.07 | 4/26/2024 | 4/29/2024 11:58:50 AM EST |
| 520.00 | 87.70 | 90.15 | 47.40 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.96 | 0.00 | -0.06 | 4/19/2024 | 4/29/2024 11:58:50 AM EST |
| 525.00 | 92.65 | 95.25 | 108.00 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.97 | 0.00 | -0.05 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 530.00 | 97.65 | 100.20 | 91.50 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.97 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 535.00 | 102.45 | 105.30 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.04 | 4/29/2024 11:58:50 AM EST | |||
| 540.00 | 107.55 | 110.35 | 121.62 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.98 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 545.00 | 112.45 | 115.20 | 55.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.99 | 0.00 | -0.03 | 4/16/2024 | 4/29/2024 11:58:50 AM EST |
| 550.00 | 117.45 | 120.35 | 61.80 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 11:58:50 AM EST |
| 555.00 | 122.40 | 125.45 | 82.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 11:58:50 AM EST |
| 560.00 | 127.50 | 129.90 | 142.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 565.00 | 132.35 | 135.15 | 80.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 11:58:50 AM EST |
| 570.00 | 137.60 | 140.35 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 4/29/2024 11:58:50 AM EST | |||
| 575.00 | 142.40 | 145.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/29/2024 11:58:50 AM EST | |||
| 580.00 | 147.55 | 149.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 4/29/2024 11:58:50 AM EST | |||
| 585.00 | 152.35 | 155.25 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 590.00 | 157.45 | 160.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 595.00 | 162.35 | 165.35 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 600.00 | 167.60 | 170.00 | 158.36 | 0.00 | 0.00% | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 610.00 | 177.60 | 180.30 | 168.38 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 620.00 | 187.60 | 190.30 | 178.19 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 630.00 | 197.40 | 200.25 | 188.21 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 640.00 | 207.40 | 210.35 | 198.52 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 650.00 | 217.45 | 220.20 | 208.54 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |
| 660.00 | 227.50 | 230.35 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 670.00 | 237.40 | 240.35 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 680.00 | 247.65 | 250.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 690.00 | 257.40 | 260.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 700.00 | 267.45 | 269.95 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 710.00 | 277.50 | 280.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 720.00 | 287.40 | 290.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 730.00 | 297.55 | 300.20 | 226.61 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 11:58:50 AM EST |
| 740.00 | 307.55 | 310.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 750.00 | 317.45 | 320.25 | 258.58 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:50 AM EST |
| 760.00 | 327.55 | 330.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 770.00 | 337.45 | 340.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 780.00 | 347.65 | 350.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 790.00 | 357.55 | 359.85 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:50 AM EST | |||
| 800.00 | 367.75 | 369.80 | 368.52 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:50 AM EST |