Options Chain for MICROSOFT CORP COM (MSFT) - $409.06 as of 4/25/2024 10:07:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 179.10 | 182.30 | 189.33 | 0.00 | 0.00% | 0 | 13 | 4.65 | 1.00 | 0.00 | -0.08 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 220.00 | 169.75 | 171.70 | 179.36 | 0.00 | 0.00% | 0 | 3 | 3.97 | 1.00 | 0.00 | -0.09 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 230.00 | 159.60 | 162.35 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | -0.09 | 4/24/2024 4:00:01 PM EST | |||
| 235.00 | 154.10 | 157.30 | 187.70 | 0.00 | 0.00% | 0 | 6 | 3.67 | 1.00 | 0.00 | -0.09 | 3/28/2024 | 4/24/2024 4:00:01 PM EST |
| 240.00 | 149.05 | 152.25 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.09 | 4/24/2024 4:00:01 PM EST | |||
| 245.00 | 144.35 | 147.30 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.09 | 4/24/2024 4:00:01 PM EST | |||
| 250.00 | 139.45 | 142.35 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.10 | 4/24/2024 4:00:01 PM EST | |||
| 255.00 | 134.30 | 137.35 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.10 | 4/24/2024 4:00:01 PM EST | |||
| 260.00 | 129.15 | 132.30 | 147.84 | 0.00 | 0.00% | 0 | 2 | 3.06 | 1.00 | 0.00 | -0.10 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 265.00 | 124.05 | 127.30 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.10 | 4/24/2024 4:00:01 PM EST | |||
| 270.00 | 119.20 | 121.70 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.10 | 4/24/2024 4:00:01 PM EST | |||
| 275.00 | 114.15 | 117.35 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.11 | 4/24/2024 4:00:01 PM EST | |||
| 280.00 | 109.65 | 112.30 | 122.65 | 0.00 | 0.00% | 0 | 1 | 2.86 | 1.00 | 0.00 | -0.11 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 285.00 | 104.50 | 107.20 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.11 | 4/24/2024 4:00:01 PM EST | |||
| 290.00 | 99.40 | 102.05 | 110.84 | 0.00 | 0.00% | 0 | 2 | 2.45 | 1.00 | 0.00 | -0.11 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 295.00 | 94.50 | 97.35 | 111.88 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | -0.11 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 300.00 | 89.30 | 92.10 | 106.90 | 0.00 | 0.00% | 0 | 23 | 2.11 | 1.00 | 0.00 | -0.12 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 305.00 | 84.85 | 87.25 | 94.49 | 0.00 | 0.00% | 0 | 3 | 2.13 | 1.00 | 0.00 | -0.12 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 310.00 | 79.40 | 82.25 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.12 | 4/24/2024 4:00:01 PM EST | |||
| 315.00 | 74.90 | 77.15 | 90.10 | 0.00 | 0.00% | 0 | 9 | 2.10 | 1.00 | 0.00 | -0.12 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 320.00 | 69.60 | 72.05 | 89.70 | 0.00 | 0.00% | 0 | 16 | 1.65 | 1.00 | 0.00 | -0.13 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 322.50 | 66.75 | 69.85 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.13 | 4/24/2024 4:00:01 PM EST | |||
| 325.00 | 65.00 | 67.20 | 74.40 | 0.00 | 0.00% | 0 | 8 | 1.52 | 1.00 | 0.00 | -0.13 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 327.50 | 62.55 | 64.55 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.14 | 4/24/2024 4:00:01 PM EST | |||
| 330.00 | 60.00 | 62.15 | 77.54 | 0.00 | 0.00% | 0 | 8 | 1.47 | 1.00 | 0.00 | -0.14 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 332.50 | 57.05 | 60.05 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.15 | 4/24/2024 4:00:01 PM EST | |||
| 335.00 | 54.95 | 57.45 | 55.30 | -10.50 | -15.96% | 2 | 7 | 1.38 | 1.00 | 0.00 | -0.16 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 337.50 | 52.70 | 54.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.17 | 4/24/2024 4:00:01 PM EST | |||
| 340.00 | 50.00 | 52.45 | 68.15 | 0.00 | 0.00% | 0 | 18 | 1.37 | 1.00 | 0.00 | -0.18 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 342.50 | 47.50 | 50.00 | 59.85 | 0.00 | 0.00% | 0 | 12 | 1.54 | 1.00 | 0.00 | -0.20 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 345.00 | 45.45 | 47.85 | 64.55 | 0.00 | 0.00% | 0 | 57 | 1.25 | 1.00 | 0.00 | -0.23 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 347.50 | 43.35 | 44.75 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.26 | 4/24/2024 4:00:01 PM EST | |||
| 350.00 | 41.00 | 42.80 | 42.00 | -16.80 | -28.58% | 3 | 182 | 1.18 | 0.99 | 0.00 | -0.29 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 352.50 | 38.30 | 40.00 | 49.30 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.99 | 0.00 | -0.34 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 355.00 | 36.10 | 37.65 | 52.43 | 0.00 | 0.00% | 0 | 68 | 1.07 | 0.99 | 0.00 | -0.38 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 357.50 | 34.00 | 35.85 | 44.70 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.98 | 0.00 | -0.43 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 360.00 | 32.00 | 33.30 | 31.95 | -17.05 | -34.80% | 7 | 47 | 1.00 | 0.98 | 0.00 | -0.48 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 362.50 | 29.80 | 31.15 | 30.10 | -23.50 | -43.85% | 2 | 6 | 1.04 | 0.97 | 0.00 | -0.55 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 365.00 | 27.45 | 28.90 | 27.50 | -6.50 | -19.12% | 4 | 56 | 0.94 | 0.97 | 0.00 | -0.62 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 367.50 | 25.30 | 26.85 | 42.33 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.96 | 0.00 | -0.70 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 370.00 | 23.65 | 25.05 | 23.95 | -15.00 | -38.52% | 21 | 82 | 0.95 | 0.95 | 0.00 | -0.79 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 372.50 | 21.95 | 23.05 | 22.35 | -16.65 | -42.70% | 35 | 19 | 0.76 | 0.94 | 0.00 | -0.88 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 375.00 | 20.05 | 21.00 | 20.55 | -14.41 | -41.22% | 6 | 100 | 0.81 | 0.93 | 0.01 | -0.98 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 377.50 | 18.65 | 18.90 | 18.41 | -13.99 | -43.18% | 19 | 28 | 0.72 | 0.92 | 0.01 | -1.08 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 380.00 | 17.00 | 17.20 | 17.50 | -12.75 | -42.15% | 95 | 126 | 0.79 | 0.90 | 0.01 | -1.20 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 382.50 | 15.40 | 15.60 | 15.29 | -13.21 | -46.36% | 19 | 37 | 0.81 | 0.89 | 0.01 | -1.32 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 385.00 | 13.90 | 14.15 | 13.85 | -11.85 | -46.11% | 71 | 287 | 0.73 | 0.87 | 0.01 | -1.44 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 387.50 | 12.55 | 12.75 | 13.00 | -10.32 | -44.26% | 97 | 108 | 0.82 | 0.84 | 0.01 | -1.57 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 390.00 | 11.20 | 11.40 | 11.40 | -10.13 | -47.06% | 1,098 | 632 | 0.76 | 0.82 | 0.01 | -1.70 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 392.50 | 10.00 | 10.20 | 10.10 | -9.90 | -49.50% | 587 | 120 | 0.88 | 0.79 | 0.01 | -1.82 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 395.00 | 8.90 | 9.05 | 8.87 | -8.38 | -48.58% | 613 | 462 | 0.77 | 0.75 | 0.01 | -1.95 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 397.50 | 7.85 | 8.00 | 8.00 | -8.44 | -51.34% | 175 | 328 | 0.75 | 0.72 | 0.02 | -2.06 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 400.00 | 6.90 | 7.10 | 6.85 | -7.95 | -53.72% | 4,051 | 3,340 | 0.78 | 0.68 | 0.02 | -2.16 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 402.50 | 6.00 | 6.20 | 6.15 | -7.07 | -53.48% | 312 | 972 | 0.77 | 0.64 | 0.02 | -2.24 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 405.00 | 5.20 | 5.40 | 5.23 | -6.57 | -55.68% | 884 | 1,990 | 0.77 | 0.59 | 0.02 | -2.30 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 407.50 | 4.50 | 4.65 | 4.58 | -5.72 | -55.54% | 320 | 3,469 | 0.77 | 0.55 | 0.02 | -2.33 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 410.00 | 3.85 | 4.00 | 4.00 | -5.00 | -55.56% | 1,610 | 4,865 | 0.77 | 0.51 | 0.02 | -2.34 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 412.50 | 3.25 | 3.50 | 3.15 | -4.70 | -59.88% | 247 | 1,399 | 0.77 | 0.46 | 0.02 | -2.32 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 415.00 | 2.78 | 2.93 | 2.80 | -4.20 | -60.00% | 867 | 3,832 | 0.76 | 0.42 | 0.02 | -2.27 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 417.50 | 2.32 | 2.47 | 2.44 | -3.36 | -57.94% | 353 | 1,315 | 0.76 | 0.38 | 0.02 | -2.20 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 420.00 | 1.99 | 2.07 | 2.00 | -3.00 | -60.00% | 1,396 | 5,076 | 0.75 | 0.34 | 0.02 | -2.11 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 422.50 | 1.60 | 1.75 | 1.75 | -2.36 | -57.43% | 254 | 2,249 | 0.75 | 0.30 | 0.02 | -2.00 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 425.00 | 1.33 | 1.45 | 1.38 | -2.12 | -60.58% | 939 | 5,001 | 0.74 | 0.26 | 0.01 | -1.87 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 427.50 | 1.10 | 1.22 | 1.16 | -1.74 | -60.00% | 152 | 1,870 | 0.74 | 0.23 | 0.01 | -1.73 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 430.00 | 0.94 | 0.97 | 0.95 | -1.41 | -59.75% | 1,218 | 7,106 | 0.74 | 0.20 | 0.01 | -1.59 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 432.50 | 0.72 | 0.79 | 0.75 | -1.16 | -60.74% | 147 | 4,670 | 0.73 | 0.17 | 0.01 | -1.43 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 435.00 | 0.60 | 0.68 | 0.64 | -0.91 | -58.71% | 436 | 6,142 | 0.73 | 0.14 | 0.01 | -1.28 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 437.50 | 0.44 | 0.54 | 0.56 | -0.66 | -54.10% | 68 | 1,427 | 0.73 | 0.12 | 0.01 | -1.13 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 440.00 | 0.36 | 0.43 | 0.40 | -0.59 | -59.60% | 479 | 5,170 | 0.73 | 0.10 | 0.01 | -0.98 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 442.50 | 0.30 | 0.36 | 0.33 | -0.44 | -57.15% | 84 | 962 | 0.73 | 0.08 | 0.01 | -0.84 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 445.00 | 0.18 | 0.30 | 0.25 | -0.35 | -58.34% | 183 | 4,626 | 0.72 | 0.07 | 0.01 | -0.72 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 450.00 | 0.15 | 0.17 | 0.17 | -0.20 | -54.06% | 792 | 8,423 | 0.73 | 0.04 | 0.00 | -0.50 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 455.00 | 0.09 | 0.15 | 0.15 | -0.09 | -37.50% | 395 | 3,502 | 0.73 | 0.03 | 0.00 | -0.34 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 460.00 | 0.02 | 0.08 | 0.06 | -0.07 | -53.85% | 636 | 5,190 | 0.74 | 0.02 | 0.00 | -0.22 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 465.00 | 0.03 | 0.06 | 0.05 | -0.03 | -37.50% | 131 | 1,955 | 0.74 | 0.01 | 0.00 | -0.14 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 470.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 74 | 1,487 | 0.74 | 0.01 | 0.00 | -0.08 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 475.00 | 0.01 | 0.04 | 0.01 | -0.04 | -80.00% | 1 | 892 | 0.77 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 80 | 1,348 | 0.81 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 485.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 55 | 475 | 0.90 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 490.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 30 | 961 | 0.88 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 495.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 363 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 1,082 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 48 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 515.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 520.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 127 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 75 | 0.00 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | -0.09 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 0.06 | 0.02 | % | 5 | 0 | 2.59 | 0.00 | 0.00 | -0.09 | 4/25/2024 | 4/24/2024 4:00:01 PM EST | |
| 235.00 | 0.00 | 0.08 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.09 | 4/24/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 601 | 2.56 | 0.00 | 0.00 | -0.09 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 245.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | -0.09 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 246 | 2.11 | 0.00 | 0.00 | -0.10 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 255.00 | 0.00 | 0.09 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.10 | 4/24/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 55 | 2.06 | 0.00 | 0.00 | -0.10 | 4/18/2024 | 4/24/2024 4:00:01 PM EST |
| 265.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 255 | 1.87 | 0.00 | 0.00 | -0.10 | 4/17/2024 | 4/24/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 0.09 | 0.05 | +0.04 | +400.00% | 1 | 41 | 2.07 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 133 | 1.72 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 280.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 704 | 1.75 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.82 | 0.00 | 0.00 | -0.11 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 290.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 63 | 1.74 | 0.00 | 0.00 | -0.11 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 295.00 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 2 | 98 | 1.66 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 300.00 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 170 | 1,798 | 1.41 | 0.00 | 0.00 | -0.12 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 305.00 | 0.04 | 0.06 | 0.06 | +0.02 | +50.00% | 342 | 291 | 1.40 | 0.00 | 0.00 | -0.12 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 310.00 | 0.03 | 0.09 | 0.08 | +0.06 | +300.00% | 77 | 650 | 1.33 | 0.00 | 0.00 | -0.12 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 315.00 | 0.07 | 0.09 | 0.08 | +0.05 | +166.67% | 45 | 582 | 1.23 | 0.00 | 0.00 | -0.12 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 320.00 | 0.10 | 0.14 | 0.11 | +0.08 | +266.67% | 557 | 639 | 1.21 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 322.50 | 0.09 | 0.22 | 0.13 | +0.05 | +62.50% | 2 | 15 | 1.14 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 325.00 | 0.14 | 0.18 | 0.18 | +0.15 | +500.00% | 227 | 547 | 1.14 | 0.00 | 0.00 | -0.13 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 327.50 | 0.18 | 0.22 | 0.18 | +0.11 | +157.15% | 33 | 41 | 1.09 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 330.00 | 0.17 | 0.22 | 0.22 | +0.19 | +633.34% | 520 | 350 | 1.09 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 332.50 | 0.20 | 0.28 | 0.27 | +0.23 | +575.00% | 10 | 1,521 | 1.02 | 0.00 | 0.00 | -0.15 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 335.00 | 0.26 | 0.32 | 0.32 | +0.28 | +700.00% | 434 | 266 | 1.06 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 337.50 | 0.28 | 0.40 | 0.35 | +0.29 | +483.34% | 147 | 43 | 1.03 | 0.00 | 0.00 | -0.17 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 340.00 | 0.37 | 0.43 | 0.40 | +0.34 | +566.67% | 101 | 862 | 1.01 | 0.00 | 0.00 | -0.18 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 342.50 | 0.44 | 0.53 | 0.55 | +0.44 | +400.00% | 132 | 64 | 1.01 | 0.00 | 0.00 | -0.20 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 345.00 | 0.52 | 0.63 | 0.58 | +0.50 | +625.00% | 182 | 1,495 | 0.96 | 0.00 | 0.00 | -0.23 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 347.50 | 0.64 | 0.74 | 0.70 | +0.61 | +677.78% | 59 | 132 | 0.96 | -0.01 | 0.00 | -0.26 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 350.00 | 0.79 | 0.82 | 0.80 | +0.68 | +566.67% | 1,008 | 1,968 | 0.94 | -0.01 | 0.00 | -0.29 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 352.50 | 0.89 | 1.00 | 0.97 | +0.83 | +592.86% | 92 | 94 | 0.93 | -0.01 | 0.00 | -0.34 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 355.00 | 1.10 | 1.19 | 1.16 | +1.00 | +625.00% | 945 | 963 | 0.92 | -0.01 | 0.00 | -0.38 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 357.50 | 1.30 | 1.45 | 1.40 | +1.21 | +636.85% | 69 | 236 | 0.89 | -0.02 | 0.00 | -0.43 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 360.00 | 1.60 | 1.71 | 1.65 | +1.43 | +650.00% | 1,885 | 2,016 | 0.88 | -0.02 | 0.00 | -0.48 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 362.50 | 1.90 | 2.00 | 2.00 | +1.74 | +669.24% | 60 | 450 | 0.87 | -0.03 | 0.00 | -0.55 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 365.00 | 2.30 | 2.42 | 2.51 | +2.20 | +709.68% | 255 | 3,290 | 0.85 | -0.03 | 0.00 | -0.62 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 367.50 | 2.71 | 2.85 | 2.90 | +2.51 | +643.59% | 106 | 306 | 0.84 | -0.04 | 0.00 | -0.70 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 370.00 | 3.20 | 3.35 | 3.25 | +2.74 | +537.26% | 1,709 | 2,188 | 0.83 | -0.05 | 0.00 | -0.79 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 372.50 | 3.75 | 3.95 | 3.95 | +3.35 | +558.34% | 65 | 457 | 0.82 | -0.06 | 0.00 | -0.88 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 375.00 | 4.35 | 4.60 | 4.55 | +3.82 | +523.29% | 591 | 6,850 | 0.81 | -0.07 | 0.01 | -0.98 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 377.50 | 5.15 | 5.35 | 5.20 | +4.31 | +484.27% | 151 | 553 | 0.80 | -0.08 | 0.01 | -1.08 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 380.00 | 5.95 | 6.15 | 6.10 | +4.99 | +449.55% | 837 | 4,034 | 0.80 | -0.10 | 0.01 | -1.20 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 382.50 | 6.85 | 7.10 | 6.90 | +5.53 | +403.65% | 146 | 405 | 0.79 | -0.11 | 0.01 | -1.32 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 385.00 | 7.85 | 8.05 | 7.90 | +6.25 | +378.79% | 1,391 | 1,886 | 0.79 | -0.13 | 0.01 | -1.44 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 387.50 | 9.00 | 9.15 | 9.02 | +6.97 | +340.00% | 275 | 1,494 | 0.79 | -0.16 | 0.01 | -1.57 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 390.00 | 10.15 | 10.35 | 10.25 | +7.62 | +289.74% | 1,571 | 2,920 | 0.78 | -0.18 | 0.01 | -1.70 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 392.50 | 11.45 | 11.65 | 11.77 | +8.67 | +279.68% | 275 | 873 | 0.78 | -0.21 | 0.01 | -1.82 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 395.00 | 12.80 | 13.05 | 12.90 | +9.12 | +241.27% | 749 | 3,172 | 0.78 | -0.25 | 0.01 | -1.95 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 397.50 | 14.25 | 14.50 | 14.43 | +9.91 | +219.25% | 1,369 | 2,151 | 0.78 | -0.28 | 0.02 | -2.06 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 400.00 | 15.75 | 16.00 | 15.80 | +10.40 | +192.60% | 295 | 5,132 | 0.78 | -0.32 | 0.02 | -2.16 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 402.50 | 17.40 | 17.65 | 17.60 | +11.30 | +179.37% | 67 | 1,620 | 0.78 | -0.36 | 0.02 | -2.24 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 405.00 | 19.05 | 19.40 | 19.55 | +12.35 | +171.53% | 73 | 3,053 | 0.78 | -0.41 | 0.02 | -2.30 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 407.50 | 20.35 | 21.25 | 20.85 | +12.33 | +144.72% | 37 | 1,106 | 0.77 | -0.45 | 0.02 | -2.33 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 410.00 | 22.50 | 23.00 | 24.85 | +15.32 | +160.76% | 167 | 2,044 | 0.78 | -0.49 | 0.02 | -2.34 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 412.50 | 24.20 | 25.15 | 26.07 | +15.17 | +139.18% | 74 | 906 | 0.77 | -0.54 | 0.02 | -2.32 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 415.00 | 26.00 | 27.25 | 26.82 | +14.72 | +121.66% | 121 | 1,225 | 0.77 | -0.58 | 0.02 | -2.27 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 417.50 | 28.30 | 30.70 | 30.20 | +16.35 | +118.06% | 2 | 442 | 0.77 | -0.62 | 0.02 | -2.20 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 420.00 | 30.10 | 31.50 | 31.20 | +15.75 | +101.95% | 40 | 1,414 | 0.76 | -0.66 | 0.02 | -2.11 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 422.50 | 32.15 | 34.05 | 34.90 | +17.54 | +101.04% | 6 | 502 | 0.76 | -0.70 | 0.02 | -2.00 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 425.00 | 34.90 | 36.20 | 35.42 | +16.62 | +88.41% | 26 | 2,733 | 0.75 | -0.74 | 0.01 | -1.87 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 427.50 | 36.65 | 38.20 | 34.40 | +13.80 | +66.99% | 2 | 440 | 0.77 | -0.77 | 0.01 | -1.73 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 430.00 | 39.10 | 40.90 | 40.77 | +18.11 | +79.93% | 4 | 588 | 0.76 | -0.80 | 0.01 | -1.59 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 432.50 | 41.60 | 44.05 | 26.40 | 0.00 | 0.00% | 0 | 59 | 0.78 | -0.83 | 0.01 | -1.43 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 435.00 | 43.50 | 45.70 | 28.67 | 0.00 | 0.00% | 0 | 378 | 0.77 | -0.86 | 0.01 | -1.28 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 437.50 | 46.20 | 48.35 | 29.85 | 0.00 | 0.00% | 0 | 14 | 0.75 | -0.88 | 0.01 | -1.13 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 440.00 | 48.00 | 51.25 | 31.25 | 0.00 | 0.00% | 0 | 326 | 0.74 | -0.90 | 0.01 | -0.98 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 442.50 | 50.65 | 53.10 | 51.60 | +10.63 | +25.95% | 2 | 1 | 0.75 | -0.92 | 0.01 | -0.84 | 4/25/2024 | 4/24/2024 4:00:01 PM EST |
| 445.00 | 52.95 | 56.15 | 43.50 | 0.00 | 0.00% | 0 | 34 | 0.77 | -0.93 | 0.01 | -0.72 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 450.00 | 58.15 | 60.65 | 46.10 | 0.00 | 0.00% | 0 | 22 | 0.91 | -0.96 | 0.00 | -0.50 | 4/23/2024 | 4/24/2024 4:00:01 PM EST |
| 455.00 | 62.60 | 65.50 | 52.75 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.34 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 460.00 | 68.10 | 70.95 | 59.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.22 | 4/19/2024 | 4/24/2024 4:00:01 PM EST |
| 465.00 | 72.95 | 75.35 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.14 | 4/24/2024 4:00:01 PM EST | |||
| 470.00 | 77.80 | 80.30 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.08 | 4/24/2024 4:00:01 PM EST | |||
| 475.00 | 82.70 | 85.85 | 73.75 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 4:00:01 PM EST |
| 480.00 | 87.65 | 90.90 | 71.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.03 | 4/24/2024 | 4/24/2024 4:00:01 PM EST |
| 485.00 | 92.80 | 95.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 4/24/2024 4:00:01 PM EST | |||
| 490.00 | 97.75 | 100.80 | 69.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 3/15/2024 | 4/24/2024 4:00:01 PM EST |
| 495.00 | 102.65 | 105.10 | 73.90 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:01 PM EST |
| 500.00 | 108.05 | 110.25 | 79.10 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:01 PM EST |
| 505.00 | 113.00 | 115.85 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 510.00 | 117.70 | 120.45 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 515.00 | 122.95 | 125.85 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 520.00 | 127.70 | 130.85 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST | |||
| 525.00 | 132.75 | 135.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:01 PM EST |