Options Chain for MONOLITHIC PWR SYS INC COM (MPWR) - $687.08 as of 6/9/2025 12:41:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 463.90 | 479.60 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 240.00 | 454.00 | 469.20 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 250.00 | 444.00 | 457.80 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 260.00 | 434.00 | 449.30 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 270.00 | 424.00 | 439.60 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 280.00 | 414.10 | 429.10 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 290.00 | 404.00 | 417.90 | 209.30 | 0.00 | 0.00% | 0 | 7 | 3.35 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/9/2025 11:58:52 AM EST |
| 300.00 | 394.10 | 407.90 | 277.50 | 0.00 | 0.00% | 0 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/9/2025 11:58:52 AM EST |
| 310.00 | 383.90 | 397.90 | 319.00 | 0.00 | 0.00% | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/9/2025 11:58:52 AM EST |
| 320.00 | 374.10 | 387.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 330.00 | 364.10 | 377.90 | 187.30 | 0.00 | 0.00% | 0 | 4 | 2.91 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/9/2025 11:58:52 AM EST |
| 340.00 | 354.10 | 368.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 350.00 | 344.20 | 358.00 | 262.50 | 0.00 | 0.00% | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 6/9/2025 11:58:52 AM EST |
| 360.00 | 334.10 | 347.70 | 295.90 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 6/9/2025 11:58:52 AM EST |
| 370.00 | 324.20 | 337.50 | 246.00 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 6/9/2025 11:58:52 AM EST |
| 380.00 | 314.30 | 327.70 | 204.84 | 0.00 | 0.00% | 0 | 7 | 2.35 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 6/9/2025 11:58:52 AM EST |
| 390.00 | 304.70 | 317.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 400.00 | 296.40 | 307.80 | 112.50 | 0.00 | 0.00% | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/9/2025 11:58:52 AM EST |
| 410.00 | 286.10 | 297.80 | 169.10 | 0.00 | 0.00% | 0 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/9/2025 11:58:52 AM EST |
| 420.00 | 276.40 | 287.90 | 297.50 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 6/9/2025 11:58:52 AM EST |
| 430.00 | 265.20 | 277.90 | 164.30 | 0.00 | 0.00% | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 6/9/2025 11:58:52 AM EST |
| 440.00 | 255.10 | 267.90 | 94.10 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/9/2025 11:58:52 AM EST |
| 450.00 | 244.30 | 257.80 | 83.30 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/9/2025 11:58:52 AM EST |
| 460.00 | 235.10 | 248.00 | 72.80 | 0.00 | 0.00% | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/9/2025 11:58:52 AM EST |
| 470.00 | 224.70 | 238.00 | 217.00 | 0.00 | 0.00% | 0 | 11 | 1.72 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 6/9/2025 11:58:52 AM EST |
| 480.00 | 214.60 | 228.00 | 101.00 | 0.00 | 0.00% | 0 | 22 | 1.65 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 6/9/2025 11:58:52 AM EST |
| 490.00 | 204.60 | 218.10 | 196.46 | 0.00 | 0.00% | 0 | 96 | 1.58 | 1.00 | 0.00 | -0.15 | 5/12/2025 | 6/9/2025 11:58:52 AM EST |
| 500.00 | 195.10 | 208.10 | 147.00 | 0.00 | 0.00% | 0 | 32 | 1.51 | 0.99 | 0.00 | -0.22 | 5/9/2025 | 6/9/2025 11:58:52 AM EST |
| 510.00 | 184.60 | 198.10 | 192.00 | 0.00 | 0.00% | 0 | 19 | 1.44 | 0.99 | 0.00 | -0.24 | 5/12/2025 | 6/9/2025 11:58:52 AM EST |
| 520.00 | 177.10 | 188.10 | 172.94 | 0.00 | 0.00% | 0 | 35 | 1.37 | 0.99 | 0.00 | -0.28 | 6/6/2025 | 6/9/2025 11:58:52 AM EST |
| 530.00 | 164.90 | 178.30 | 155.70 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.99 | 0.00 | -0.31 | 5/21/2025 | 6/9/2025 11:58:52 AM EST |
| 540.00 | 155.80 | 168.40 | 153.34 | 0.00 | 0.00% | 0 | 57 | 1.25 | 0.98 | 0.00 | -0.35 | 6/6/2025 | 6/9/2025 11:58:52 AM EST |
| 550.00 | 147.70 | 158.40 | 152.00 | 0.00 | 0.00% | 0 | 29 | 1.18 | 0.97 | 0.00 | -0.50 | 6/4/2025 | 6/9/2025 11:58:52 AM EST |
| 560.00 | 137.70 | 145.20 | 142.00 | 0.00 | 0.00% | 0 | 31 | 0.97 | 0.96 | 0.00 | -0.57 | 6/4/2025 | 6/9/2025 11:58:52 AM EST |
| 570.00 | 128.90 | 138.70 | 117.00 | 0.00 | 0.00% | 0 | 34 | 1.06 | 0.94 | 0.00 | -0.67 | 6/3/2025 | 6/9/2025 11:58:52 AM EST |
| 580.00 | 118.00 | 128.20 | 116.60 | 0.00 | 0.00% | 0 | 31 | 1.00 | 0.94 | 0.00 | -0.68 | 6/5/2025 | 6/9/2025 11:58:52 AM EST |
| 600.00 | 100.30 | 108.60 | 92.00 | 0.00 | 0.00% | 0 | 113 | 0.85 | 0.90 | 0.00 | -0.89 | 6/3/2025 | 6/9/2025 11:58:52 AM EST |
| 620.00 | 81.40 | 90.00 | 81.56 | -0.24 | -0.30% | 10 | 138 | 0.79 | 0.88 | 0.00 | -0.89 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 640.00 | 62.20 | 71.40 | 72.00 | +15.70 | +27.89% | 2 | 97 | 0.63 | 0.84 | 0.00 | -0.93 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 660.00 | 48.10 | 53.90 | 50.00 | +9.26 | +22.73% | 4 | 83 | 0.40 | 0.80 | 0.00 | -0.92 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 680.00 | 34.10 | 40.00 | 34.90 | +5.32 | +17.99% | 6 | 351 | 0.50 | 0.69 | 0.01 | -1.02 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 700.00 | 22.70 | 23.80 | 22.90 | +4.90 | +27.23% | 8 | 323 | 0.45 | 0.55 | 0.01 | -1.07 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 720.00 | 12.70 | 15.00 | 14.90 | +4.64 | +45.23% | 3 | 159 | 0.40 | 0.41 | 0.01 | -1.02 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 740.00 | 6.30 | 8.80 | 9.75 | +4.15 | +74.11% | 1 | 112 | 0.41 | 0.28 | 0.01 | -0.87 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 760.00 | 3.20 | 4.70 | 4.10 | +1.02 | +33.12% | 2 | 83 | 0.43 | 0.18 | 0.00 | -0.67 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 770.00 | 0.05 | 3.90 | 4.00 | -1.52 | -27.54% | 9 | 39 | 0.47 | 0.14 | 0.00 | -0.56 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 780.00 | 1.55 | 2.60 | 2.17 | -2.36 | -52.10% | 23 | 32 | 0.40 | 0.11 | 0.00 | -0.51 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 790.00 | 0.80 | 4.60 | 5.36 | 0.00 | 0.00% | 0 | 50 | 0.43 | 0.09 | 0.00 | -0.42 | 5/27/2025 | 6/9/2025 11:58:52 AM EST |
| 800.00 | 0.80 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 93 | 0.51 | 0.06 | 0.00 | -0.32 | 6/3/2025 | 6/9/2025 11:58:52 AM EST |
| 810.00 | 0.05 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.05 | 0.00 | -0.28 | 5/30/2025 | 6/9/2025 11:58:52 AM EST |
| 820.00 | 0.00 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.03 | 0.00 | -0.19 | 6/5/2025 | 6/9/2025 11:58:52 AM EST |
| 830.00 | 0.00 | 2.45 | 2.61 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.02 | 0.00 | -0.14 | 5/22/2025 | 6/9/2025 11:58:52 AM EST |
| 840.00 | 0.00 | 4.80 | 2.11 | 0.00 | 0.00% | 0 | 29 | 0.78 | 0.01 | 0.00 | -0.09 | 5/22/2025 | 6/9/2025 11:58:52 AM EST |
| 850.00 | 0.00 | 4.60 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.01 | 0.00 | -0.07 | 5/27/2025 | 6/9/2025 11:58:52 AM EST |
| 860.00 | 0.00 | 1.50 | 2.26 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.01 | 0.00 | -0.06 | 5/20/2025 | 6/9/2025 11:58:52 AM EST |
| 870.00 | 0.00 | 4.80 | 5.55 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | -0.03 | 5/14/2025 | 6/9/2025 11:58:52 AM EST |
| 880.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 6/9/2025 11:58:52 AM EST |
| 890.00 | 0.00 | 1.50 | 4.16 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | -0.02 | 5/14/2025 | 6/9/2025 11:58:52 AM EST |
| 900.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 28 | 0.78 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 6/9/2025 11:58:52 AM EST |
| 910.00 | 0.00 | 4.80 | 2.14 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 6/9/2025 11:58:52 AM EST |
| 920.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 930.00 | 0.00 | 4.80 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/9/2025 11:58:52 AM EST |
| 940.00 | 0.00 | 1.50 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/9/2025 11:58:52 AM EST |
| 950.00 | 0.00 | 4.80 | 1.46 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/9/2025 11:58:52 AM EST |
| 960.00 | 0.00 | 0.70 | 19.40 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/9/2025 11:58:52 AM EST |
| 970.00 | 0.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/9/2025 11:58:52 AM EST |
| 980.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/9/2025 11:58:52 AM EST |
| 990.00 | 0.00 | 3.90 | 9.79 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/9/2025 11:58:52 AM EST |
| 1,000.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/9/2025 11:58:52 AM EST |
| 1,010.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,020.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,030.00 | 0.00 | 4.80 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 6/9/2025 11:58:52 AM EST |
| 1,040.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,050.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,060.00 | 0.00 | 4.80 | 10.23 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/9/2025 11:58:52 AM EST |
| 1,080.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,100.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/9/2025 11:58:52 AM EST |
| 1,120.00 | 0.00 | 4.80 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/9/2025 11:58:52 AM EST |
| 1,140.00 | 0.00 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 6/9/2025 11:58:52 AM EST |
| 1,160.00 | 0.00 | 4.80 | 5.88 | 0.00 | 0.00% | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/9/2025 11:58:52 AM EST |
| 1,180.00 | 0.00 | 4.80 | 0.18 | 0.00 | 0.00% | 0 | 16 | 1.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/9/2025 11:58:52 AM EST |
| 1,200.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/9/2025 11:58:52 AM EST |
| 1,220.00 | 0.00 | 4.80 | 6.80 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/9/2025 11:58:52 AM EST |
| 1,240.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/9/2025 11:58:52 AM EST |
| 1,260.00 | 0.00 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/9/2025 11:58:52 AM EST |
| 1,280.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/9/2025 11:58:52 AM EST |
| 1,300.00 | 0.00 | 4.80 | 3.66 | 0.00 | 0.00% | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/9/2025 11:58:52 AM EST |
| 1,320.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 6/9/2025 11:58:52 AM EST |
| 1,340.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/9/2025 11:58:52 AM EST |
| 1,360.00 | 0.00 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/9/2025 11:58:52 AM EST |
| 1,380.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/9/2025 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 260.00 | 0.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/9/2025 11:58:52 AM EST |
| 270.00 | 0.00 | 4.80 | 0.31 | 0.00 | 0.00% | 0 | 22 | 3.29 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/9/2025 11:58:52 AM EST |
| 280.00 | 0.00 | 1.50 | 4.48 | 0.00 | 0.00% | 0 | 12 | 2.59 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/9/2025 11:58:52 AM EST |
| 290.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 19 | 3.07 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/9/2025 11:58:52 AM EST |
| 300.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 22 | 2.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/9/2025 11:58:52 AM EST |
| 310.00 | 0.00 | 4.80 | 2.08 | 0.00 | 0.00% | 0 | 30 | 2.86 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/9/2025 11:58:52 AM EST |
| 320.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/9/2025 11:58:52 AM EST |
| 330.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/9/2025 11:58:52 AM EST |
| 340.00 | 0.00 | 4.80 | 13.39 | 0.00 | 0.00% | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/9/2025 11:58:52 AM EST |
| 350.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 109 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/9/2025 11:58:52 AM EST |
| 360.00 | 0.00 | 1.50 | 18.40 | 0.00 | 0.00% | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/9/2025 11:58:52 AM EST |
| 370.00 | 0.00 | 4.80 | 0.78 | 0.00 | 0.00% | 0 | 13 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/9/2025 11:58:52 AM EST |
| 380.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 29 | 2.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/9/2025 11:58:52 AM EST |
| 390.00 | 0.00 | 1.50 | 2.11 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/9/2025 11:58:52 AM EST |
| 400.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 23 | 2.07 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/9/2025 11:58:52 AM EST |
| 410.00 | 0.00 | 1.45 | 0.75 | -0.65 | -46.43% | 4 | 124 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 420.00 | 0.00 | 4.80 | 25.69 | 0.00 | 0.00% | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/9/2025 11:58:52 AM EST |
| 430.00 | 0.00 | 4.80 | 7.85 | 0.00 | 0.00% | 0 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/9/2025 11:58:52 AM EST |
| 440.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 39 | 1.77 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/9/2025 11:58:52 AM EST |
| 450.00 | 0.10 | 4.80 | 0.91 | 0.00 | 0.00% | 0 | 66 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/9/2025 11:58:52 AM EST |
| 460.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/9/2025 11:58:52 AM EST |
| 470.00 | 0.10 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 30 | 1.21 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/9/2025 11:58:52 AM EST |
| 480.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 43 | 1.50 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/9/2025 11:58:52 AM EST |
| 490.00 | 0.10 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 38 | 1.11 | 0.00 | 0.00 | -0.15 | 5/12/2025 | 6/9/2025 11:58:52 AM EST |
| 500.00 | 0.05 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 69 | 0.87 | -0.01 | 0.00 | -0.22 | 6/5/2025 | 6/9/2025 11:58:52 AM EST |
| 510.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 55 | 1.02 | -0.01 | 0.00 | -0.24 | 6/6/2025 | 6/9/2025 11:58:52 AM EST |
| 520.00 | 0.25 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 32 | 0.99 | -0.01 | 0.00 | -0.28 | 5/27/2025 | 6/9/2025 11:58:52 AM EST |
| 530.00 | 0.00 | 1.50 | 0.36 | 0.00 | 0.00% | 0 | 148 | 0.92 | -0.01 | 0.00 | -0.31 | 6/5/2025 | 6/9/2025 11:58:52 AM EST |
| 540.00 | 0.00 | 1.50 | 3.00 | 0.00 | 0.00% | 0 | 48 | 0.87 | -0.02 | 0.00 | -0.35 | 5/30/2025 | 6/9/2025 11:58:52 AM EST |
| 550.00 | 0.25 | 0.45 | 0.25 | -0.88 | -77.88% | 30 | 96 | 0.77 | -0.03 | 0.00 | -0.50 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 560.00 | 0.40 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 93 | 0.72 | -0.04 | 0.00 | -0.57 | 6/6/2025 | 6/9/2025 11:58:52 AM EST |
| 570.00 | 0.35 | 1.50 | 0.73 | -0.34 | -31.78% | 1 | 99 | 0.66 | -0.06 | 0.00 | -0.67 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 580.00 | 0.50 | 1.95 | 0.65 | -0.72 | -52.56% | 6 | 132 | 0.65 | -0.06 | 0.00 | -0.68 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 600.00 | 0.80 | 1.30 | 1.00 | -1.22 | -54.96% | 21 | 93 | 0.46 | -0.10 | 0.00 | -0.89 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 620.00 | 1.45 | 2.55 | 3.89 | 0.00 | 0.00% | 0 | 128 | 0.50 | -0.12 | 0.00 | -0.89 | 6/6/2025 | 6/9/2025 11:58:52 AM EST |
| 640.00 | 3.20 | 4.10 | 3.78 | -2.52 | -40.00% | 7 | 159 | 0.45 | -0.16 | 0.00 | -0.93 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 660.00 | 6.70 | 7.80 | 7.40 | -3.20 | -30.19% | 8 | 53 | 0.48 | -0.20 | 0.00 | -0.92 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 680.00 | 11.80 | 13.90 | 12.70 | -6.47 | -33.76% | 5 | 90 | 0.48 | -0.31 | 0.01 | -1.02 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 700.00 | 19.50 | 24.30 | 21.20 | -7.20 | -25.36% | 12 | 102 | 0.48 | -0.45 | 0.01 | -1.07 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 720.00 | 30.10 | 35.30 | 33.20 | -17.39 | -34.38% | 2 | 79 | 0.47 | -0.59 | 0.01 | -1.02 | 6/9/2025 | 6/9/2025 11:58:52 AM EST |
| 740.00 | 41.60 | 48.50 | 72.94 | 0.00 | 0.00% | 0 | 60 | 0.51 | -0.72 | 0.01 | -0.87 | 5/22/2025 | 6/9/2025 11:58:52 AM EST |
| 760.00 | 56.90 | 65.40 | 72.30 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.82 | 0.00 | -0.67 | 6/6/2025 | 6/9/2025 11:58:52 AM EST |
| 770.00 | 66.40 | 75.40 | 105.00 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.86 | 0.00 | -0.56 | 5/30/2025 | 6/9/2025 11:58:52 AM EST |
| 780.00 | 75.40 | 84.30 | 92.10 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.89 | 0.00 | -0.51 | 5/20/2025 | 6/9/2025 11:58:52 AM EST |
| 790.00 | 85.10 | 93.40 | 279.52 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.91 | 0.00 | -0.42 | 4/22/2025 | 6/9/2025 11:58:52 AM EST |
| 800.00 | 94.90 | 104.80 | 84.80 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.94 | 0.00 | -0.32 | 5/13/2025 | 6/9/2025 11:58:52 AM EST |
| 810.00 | 103.20 | 116.00 | 91.90 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.95 | 0.00 | -0.28 | 5/13/2025 | 6/9/2025 11:58:52 AM EST |
| 820.00 | 113.10 | 126.90 | 105.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.19 | 5/15/2025 | 6/9/2025 11:58:52 AM EST |
| 830.00 | 123.20 | 136.40 | 101.00 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.98 | 0.00 | -0.14 | 5/14/2025 | 6/9/2025 11:58:52 AM EST |
| 840.00 | 133.70 | 146.00 | 171.10 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.09 | 2/7/2025 | 6/9/2025 11:58:52 AM EST |
| 850.00 | 143.70 | 156.40 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.07 | 6/9/2025 11:58:52 AM EST | |||
| 860.00 | 153.20 | 166.30 | 229.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.06 | 3/19/2025 | 6/9/2025 11:58:52 AM EST |
| 870.00 | 162.10 | 175.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.03 | 6/9/2025 11:58:52 AM EST | |||
| 880.00 | 173.00 | 186.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.03 | 6/9/2025 11:58:52 AM EST | |||
| 890.00 | 183.10 | 195.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 6/9/2025 11:58:52 AM EST | |||
| 900.00 | 193.00 | 205.80 | 319.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.02 | 3/10/2025 | 6/9/2025 11:58:52 AM EST |
| 910.00 | 202.90 | 216.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 6/9/2025 11:58:52 AM EST | |||
| 920.00 | 212.90 | 223.10 | 273.80 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 6/9/2025 11:58:52 AM EST |
| 930.00 | 223.00 | 236.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 940.00 | 233.40 | 246.60 | 375.91 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 6/9/2025 11:58:52 AM EST |
| 950.00 | 242.90 | 256.40 | 401.90 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 6/9/2025 11:58:52 AM EST |
| 960.00 | 253.00 | 266.70 | 379.46 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 6/9/2025 11:58:52 AM EST |
| 970.00 | 263.00 | 275.70 | 365.10 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 6/9/2025 11:58:52 AM EST |
| 980.00 | 273.20 | 286.80 | 374.40 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 6/9/2025 11:58:52 AM EST |
| 990.00 | 283.00 | 296.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,000.00 | 293.30 | 306.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,010.00 | 303.00 | 315.70 | 534.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/9/2025 11:58:52 AM EST |
| 1,020.00 | 312.90 | 326.60 | 544.00 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/9/2025 11:58:52 AM EST |
| 1,030.00 | 323.10 | 336.70 | 355.10 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/9/2025 11:58:52 AM EST |
| 1,040.00 | 333.20 | 346.50 | 441.82 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/9/2025 11:58:52 AM EST |
| 1,050.00 | 343.20 | 356.60 | 493.20 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 6/9/2025 11:58:52 AM EST |
| 1,060.00 | 353.10 | 366.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,080.00 | 373.00 | 386.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,100.00 | 393.00 | 406.70 | 501.88 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/9/2025 11:58:52 AM EST |
| 1,120.00 | 413.30 | 422.80 | 514.60 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/9/2025 11:58:52 AM EST |
| 1,140.00 | 433.40 | 445.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,160.00 | 453.70 | 464.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,180.00 | 473.40 | 484.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,200.00 | 492.90 | 503.00 | 554.00 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/9/2025 11:58:52 AM EST |
| 1,220.00 | 512.90 | 525.30 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,240.00 | 532.90 | 545.10 | 703.50 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/9/2025 11:58:52 AM EST |
| 1,260.00 | 553.00 | 564.40 | 554.60 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/9/2025 11:58:52 AM EST |
| 1,280.00 | 572.90 | 583.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,300.00 | 593.50 | 602.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,320.00 | 612.90 | 626.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,340.00 | 633.10 | 645.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST | |||
| 1,360.00 | 652.90 | 666.70 | 778.40 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 6/9/2025 11:58:52 AM EST |
| 1,380.00 | 673.00 | 686.70 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/9/2025 11:58:52 AM EST |