Options Chain for MICROSOFT CORP COM (MSFT) - $399.04 as of 4/25/2024 8:41:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 187.05 | 190.60 | 189.33 | 0.00 | 0.00% | 0 | 13 | 6.71 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 220.00 | 177.55 | 180.50 | 173.00 | -6.36 | -3.55% | 2 | 3 | 6.19 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 230.00 | 167.00 | 170.60 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:59 PM EST | |||
| 235.00 | 162.50 | 165.60 | 187.70 | 0.00 | 0.00% | 0 | 6 | 5.67 | 1.00 | 0.00 | -0.05 | 3/28/2024 | 4/25/2024 3:59:59 PM EST |
| 240.00 | 157.00 | 160.65 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:59 PM EST | |||
| 245.00 | 152.00 | 155.65 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:59 PM EST | |||
| 250.00 | 147.05 | 150.55 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:59 PM EST | |||
| 255.00 | 142.00 | 145.55 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | -0.06 | 4/25/2024 3:59:59 PM EST | |||
| 260.00 | 137.05 | 140.55 | 138.30 | -9.54 | -6.46% | 2 | 2 | 4.68 | 1.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 265.00 | 132.05 | 135.55 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | -0.06 | 4/25/2024 3:59:59 PM EST | |||
| 270.00 | 127.00 | 130.65 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | -0.06 | 4/25/2024 3:59:59 PM EST | |||
| 275.00 | 122.00 | 125.55 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | -0.06 | 4/25/2024 3:59:59 PM EST | |||
| 280.00 | 117.10 | 120.60 | 122.65 | 0.00 | 0.00% | 0 | 1 | 4.02 | 1.00 | 0.00 | -0.06 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 285.00 | 112.00 | 115.55 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | -0.06 | 4/25/2024 3:59:59 PM EST | |||
| 290.00 | 107.10 | 110.55 | 110.84 | 0.00 | 0.00% | 0 | 2 | 3.65 | 1.00 | 0.00 | -0.06 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 295.00 | 102.00 | 105.55 | 111.88 | 0.00 | 0.00% | 0 | 1 | 3.49 | 1.00 | 0.00 | -0.07 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 300.00 | 97.00 | 100.65 | 98.10 | -8.80 | -8.24% | 4 | 23 | 3.38 | 1.00 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 305.00 | 92.15 | 95.65 | 93.90 | -0.59 | -0.63% | 3 | 3 | 3.22 | 1.00 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 310.00 | 87.00 | 90.60 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.08 | 4/25/2024 3:59:59 PM EST | |||
| 315.00 | 82.00 | 85.60 | 90.10 | 0.00 | 0.00% | 0 | 9 | 2.87 | 1.00 | 0.00 | -0.10 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 320.00 | 77.00 | 80.75 | 76.85 | -12.85 | -14.33% | 12 | 16 | 2.78 | 1.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 322.50 | 74.65 | 78.15 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.17 | 4/25/2024 3:59:59 PM EST | |||
| 325.00 | 72.15 | 75.75 | 66.49 | -7.91 | -10.64% | 5 | 8 | 2.63 | 1.00 | 0.00 | -0.20 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 327.50 | 69.65 | 73.20 | 64.05 | % | 6 | 0 | 2.53 | 1.00 | 0.00 | -0.24 | 4/25/2024 | 4/25/2024 3:59:59 PM EST | |
| 330.00 | 67.05 | 70.70 | 69.00 | -8.54 | -11.02% | 203 | 8 | 2.45 | 1.00 | 0.00 | -0.29 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 332.50 | 64.55 | 68.25 | % | 0 | 0 | 2.39 | 0.99 | 0.00 | -0.36 | 4/25/2024 3:59:59 PM EST | |||
| 335.00 | 62.20 | 65.85 | 64.53 | -1.27 | -1.93% | 7 | 7 | 2.35 | 0.99 | 0.00 | -0.44 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 337.50 | 59.50 | 63.30 | % | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.53 | 4/25/2024 3:59:59 PM EST | |||
| 340.00 | 57.15 | 60.90 | 59.60 | -8.55 | -12.55% | 6 | 18 | 2.21 | 0.99 | 0.00 | -0.62 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 342.50 | 54.50 | 58.45 | 59.85 | 0.00 | 0.00% | 0 | 12 | 2.15 | 0.98 | 0.00 | -0.73 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 345.00 | 52.50 | 56.00 | 64.55 | 0.00 | 0.00% | 0 | 57 | 2.08 | 0.98 | 0.00 | -0.87 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 347.50 | 50.00 | 53.60 | % | 0 | 0 | 2.04 | 0.97 | 0.00 | -1.01 | 4/25/2024 3:59:59 PM EST | |||
| 350.00 | 47.50 | 51.10 | 49.75 | -9.05 | -15.40% | 174 | 182 | 1.96 | 0.97 | 0.00 | -1.17 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 352.50 | 45.00 | 48.65 | 41.00 | -8.30 | -16.84% | 1 | 10 | 1.89 | 0.96 | 0.00 | -1.35 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 355.00 | 42.60 | 46.25 | 45.02 | -7.41 | -14.14% | 22 | 68 | 1.84 | 0.95 | 0.00 | -1.55 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 357.50 | 40.50 | 43.95 | 42.90 | -1.80 | -4.03% | 11 | 4 | 1.04 | 0.94 | 0.00 | -1.77 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 360.00 | 38.35 | 41.75 | 40.58 | -8.42 | -17.19% | 75 | 47 | 1.14 | 0.93 | 0.00 | -2.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 362.50 | 35.60 | 39.20 | 33.84 | -19.76 | -36.87% | 12 | 6 | 1.12 | 0.92 | 0.01 | -2.26 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 365.00 | 33.50 | 36.95 | 35.55 | +1.55 | +4.56% | 64 | 56 | 1.67 | 0.90 | 0.01 | -2.53 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 367.50 | 31.65 | 35.00 | 33.90 | -8.43 | -19.92% | 17 | 4 | 1.25 | 0.89 | 0.01 | -2.81 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 370.00 | 29.30 | 32.75 | 32.00 | -6.95 | -17.85% | 160 | 82 | 1.42 | 0.87 | 0.01 | -3.09 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 372.50 | 27.30 | 30.60 | 27.60 | -11.40 | -29.24% | 104 | 19 | 1.20 | 0.85 | 0.01 | -3.38 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 375.00 | 25.05 | 28.25 | 27.33 | -7.63 | -21.83% | 106 | 100 | 1.25 | 0.83 | 0.01 | -3.68 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 377.50 | 23.10 | 26.30 | 25.33 | -7.07 | -21.83% | 65 | 28 | 1.34 | 0.80 | 0.01 | -3.96 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 380.00 | 23.05 | 24.45 | 23.00 | -7.25 | -23.97% | 745 | 126 | 1.38 | 0.78 | 0.01 | -4.24 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 382.50 | 19.35 | 22.70 | 21.15 | -7.35 | -25.79% | 150 | 37 | 1.26 | 0.75 | 0.01 | -4.49 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 385.00 | 17.60 | 21.05 | 19.35 | -6.35 | -24.71% | 494 | 287 | 1.34 | 0.72 | 0.01 | -4.72 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 387.50 | 17.60 | 18.00 | 17.70 | -5.62 | -24.10% | 232 | 108 | 1.31 | 0.69 | 0.01 | -4.92 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 390.00 | 15.95 | 16.35 | 16.00 | -5.53 | -25.69% | 5,097 | 632 | 1.30 | 0.65 | 0.01 | -5.09 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 392.50 | 14.40 | 14.75 | 14.52 | -5.48 | -27.40% | 3,568 | 120 | 1.29 | 0.62 | 0.01 | -5.22 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 395.00 | 12.90 | 13.20 | 13.02 | -4.23 | -24.53% | 6,652 | 462 | 1.28 | 0.58 | 0.01 | -5.31 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 397.50 | 11.55 | 11.85 | 11.62 | -4.82 | -29.32% | 4,002 | 328 | 1.28 | 0.55 | 0.01 | -5.35 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 400.00 | 10.25 | 10.50 | 10.50 | -4.30 | -29.06% | 25,327 | 3,340 | 1.27 | 0.51 | 0.02 | -5.35 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 402.50 | 9.00 | 9.35 | 9.20 | -4.02 | -30.41% | 3,120 | 972 | 1.27 | 0.47 | 0.02 | -5.30 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 405.00 | 7.95 | 8.20 | 8.07 | -3.73 | -31.61% | 8,365 | 1,990 | 1.27 | 0.43 | 0.01 | -5.21 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 407.50 | 6.95 | 7.20 | 7.20 | -3.10 | -30.10% | 3,555 | 3,469 | 1.26 | 0.40 | 0.01 | -5.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 410.00 | 6.10 | 6.30 | 6.19 | -2.81 | -31.23% | 14,046 | 4,865 | 1.26 | 0.36 | 0.01 | -4.90 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 412.50 | 5.30 | 5.50 | 5.40 | -2.45 | -31.21% | 3,786 | 1,399 | 1.26 | 0.32 | 0.01 | -4.69 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 415.00 | 4.60 | 4.75 | 4.60 | -2.40 | -34.29% | 11,658 | 3,832 | 1.25 | 0.29 | 0.01 | -4.46 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 417.50 | 3.50 | 4.20 | 4.08 | -1.72 | -29.66% | 3,615 | 1,315 | 1.25 | 0.26 | 0.01 | -4.20 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 420.00 | 3.40 | 3.55 | 3.50 | -1.50 | -30.00% | 19,539 | 5,076 | 1.26 | 0.23 | 0.01 | -3.94 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 422.50 | 2.90 | 3.05 | 3.00 | -1.11 | -27.01% | 2,709 | 2,249 | 1.26 | 0.20 | 0.01 | -3.66 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 425.00 | 2.50 | 2.60 | 2.54 | -0.96 | -27.43% | 9,655 | 5,001 | 1.25 | 0.18 | 0.01 | -3.39 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 427.50 | 2.07 | 2.25 | 2.17 | -0.73 | -25.18% | 2,351 | 1,870 | 1.26 | 0.16 | 0.01 | -3.12 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 430.00 | 1.80 | 1.90 | 1.84 | -0.52 | -22.04% | 11,447 | 7,106 | 1.26 | 0.14 | 0.01 | -2.87 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 432.50 | 1.55 | 1.60 | 1.60 | -0.31 | -16.23% | 1,830 | 4,670 | 1.26 | 0.12 | 0.01 | -2.62 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 435.00 | 1.33 | 1.43 | 1.34 | -0.21 | -13.55% | 6,868 | 6,142 | 1.28 | 0.10 | 0.01 | -2.38 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 437.50 | 1.05 | 1.25 | 1.17 | -0.05 | -4.10% | 1,814 | 1,427 | 1.28 | 0.09 | 0.01 | -2.16 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 440.00 | 0.96 | 0.99 | 0.99 | 0.00 | 0.00% | 7,303 | 5,170 | 1.29 | 0.08 | 0.01 | -1.95 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 442.50 | 0.73 | 0.87 | 0.87 | +0.10 | +12.99% | 1,489 | 962 | 1.28 | 0.07 | 0.00 | -1.76 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 445.00 | 0.69 | 0.71 | 0.70 | +0.10 | +16.67% | 4,216 | 4,626 | 1.30 | 0.06 | 0.00 | -1.58 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 450.00 | 0.50 | 0.51 | 0.50 | +0.13 | +35.14% | 8,871 | 8,423 | 1.31 | 0.04 | 0.00 | -1.27 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 455.00 | 0.34 | 0.43 | 0.40 | +0.16 | +66.67% | 2,547 | 3,502 | 1.36 | 0.03 | 0.00 | -1.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 460.00 | 0.27 | 0.37 | 0.29 | +0.16 | +123.08% | 4,520 | 5,190 | 1.36 | 0.02 | 0.00 | -0.79 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 465.00 | 0.15 | 0.20 | 0.20 | +0.12 | +150.00% | 2,899 | 1,955 | 1.39 | 0.02 | 0.00 | -0.61 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 470.00 | 0.14 | 0.21 | 0.17 | +0.12 | +240.00% | 2,706 | 1,487 | 1.41 | 0.01 | 0.00 | -0.46 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 475.00 | 0.10 | 0.14 | 0.15 | +0.10 | +200.00% | 1,755 | 892 | 1.43 | 0.01 | 0.00 | -0.33 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 480.00 | 0.06 | 0.11 | 0.09 | +0.06 | +200.00% | 2,399 | 1,348 | 1.44 | 0.01 | 0.00 | -0.24 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 485.00 | 0.08 | 0.13 | 0.07 | +0.05 | +250.00% | 1,915 | 475 | 1.52 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 490.00 | 0.02 | 0.14 | 0.06 | +0.04 | +200.00% | 1,912 | 961 | 1.48 | 0.00 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 495.00 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 1,607 | 363 | 1.47 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 500.00 | 0.01 | 0.02 | 0.03 | +0.02 | +200.00% | 1,183 | 1,082 | 1.48 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 505.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 91 | 40 | 1.51 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 510.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 100 | 48 | 1.62 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 515.00 | 0.02 | 0.10 | 0.02 | 0.00 | 0.00% | 428 | 40 | 1.67 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 18 | 51 | 1.63 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 127 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 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 | -0.05 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 4 | 0.00 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 230.00 | 0.00 | 0.01 | 0.02 | % | 5 | 0 | 0.00 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:59 PM EST | |
| 235.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.05 | 4/25/2024 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 601 | 0.00 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 245.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.05 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 246 | 0.00 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 255.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.06 | 4/25/2024 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 55 | 2.62 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 255 | 2.52 | 0.00 | 0.00 | -0.06 | 4/17/2024 | 4/25/2024 3:59:59 PM EST |
| 270.00 | 0.00 | 0.01 | 0.05 | +0.04 | +400.00% | 1 | 41 | 2.41 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 380 | 133 | 2.30 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 119 | 704 | 2.20 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 114 | 93 | 2.22 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 10 | 63 | 1.99 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 295.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 155 | 98 | 1.95 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,722 | 1,798 | 1.85 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 305.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1,486 | 291 | 1.75 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 310.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 558 | 650 | 1.66 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 315.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 653 | 582 | 1.66 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 320.00 | 0.04 | 0.06 | 0.05 | +0.02 | +66.67% | 1,490 | 639 | 1.52 | 0.00 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 322.50 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 273 | 15 | 1.60 | 0.00 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 325.00 | 0.02 | 0.09 | 0.09 | +0.06 | +200.00% | 1,346 | 547 | 1.48 | 0.00 | 0.00 | -0.20 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 327.50 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 909 | 41 | 1.57 | 0.00 | 0.00 | -0.24 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 330.00 | 0.07 | 0.11 | 0.09 | +0.06 | +200.00% | 2,373 | 350 | 1.50 | 0.00 | 0.00 | -0.29 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 332.50 | 0.05 | 0.13 | 0.13 | +0.09 | +225.00% | 551 | 1,521 | 1.49 | -0.01 | 0.00 | -0.36 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 335.00 | 0.07 | 0.15 | 0.11 | +0.07 | +175.00% | 1,408 | 266 | 1.47 | -0.01 | 0.00 | -0.44 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 337.50 | 0.13 | 0.15 | 0.15 | +0.09 | +150.00% | 1,329 | 43 | 1.49 | -0.01 | 0.00 | -0.53 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 340.00 | 0.18 | 0.19 | 0.19 | +0.13 | +216.67% | 2,522 | 862 | 1.46 | -0.01 | 0.00 | -0.62 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 342.50 | 0.22 | 0.23 | 0.23 | +0.12 | +109.10% | 745 | 64 | 1.46 | -0.02 | 0.00 | -0.73 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 345.00 | 0.29 | 0.41 | 0.30 | +0.22 | +275.00% | 2,507 | 1,495 | 1.46 | -0.02 | 0.00 | -0.87 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 347.50 | 0.27 | 0.36 | 0.35 | +0.26 | +288.89% | 767 | 132 | 1.45 | -0.03 | 0.00 | -1.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 350.00 | 0.44 | 0.45 | 0.44 | +0.32 | +266.67% | 7,518 | 1,968 | 1.42 | -0.03 | 0.00 | -1.17 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 352.50 | 0.49 | 0.53 | 0.49 | +0.35 | +250.00% | 966 | 94 | 1.41 | -0.04 | 0.00 | -1.35 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 355.00 | 0.60 | 0.68 | 0.64 | +0.48 | +300.00% | 5,266 | 963 | 1.41 | -0.05 | 0.00 | -1.55 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 357.50 | 0.77 | 0.80 | 0.80 | +0.61 | +321.06% | 2,393 | 236 | 1.40 | -0.06 | 0.00 | -1.77 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 360.00 | 0.94 | 0.98 | 0.97 | +0.75 | +340.91% | 8,141 | 2,016 | 1.40 | -0.07 | 0.00 | -2.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 362.50 | 1.12 | 1.26 | 1.13 | +0.87 | +334.62% | 1,266 | 450 | 1.38 | -0.08 | 0.01 | -2.26 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 365.00 | 1.35 | 1.49 | 1.40 | +1.09 | +351.62% | 3,698 | 3,290 | 1.38 | -0.10 | 0.01 | -2.53 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 367.50 | 1.59 | 1.81 | 1.65 | +1.26 | +323.08% | 1,642 | 306 | 1.36 | -0.11 | 0.01 | -2.81 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 370.00 | 1.90 | 2.08 | 1.99 | +1.48 | +290.20% | 10,778 | 2,188 | 1.37 | -0.13 | 0.01 | -3.09 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 372.50 | 2.26 | 2.41 | 2.39 | +1.79 | +298.34% | 1,575 | 457 | 1.35 | -0.15 | 0.01 | -3.38 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 375.00 | 2.75 | 2.90 | 2.89 | +2.16 | +295.89% | 5,062 | 6,850 | 1.35 | -0.17 | 0.01 | -3.68 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 377.50 | 3.10 | 3.40 | 3.30 | +2.41 | +270.79% | 2,136 | 553 | 1.34 | -0.20 | 0.01 | -3.96 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 380.00 | 3.70 | 3.80 | 3.75 | +2.64 | +237.84% | 8,758 | 4,034 | 1.33 | -0.22 | 0.01 | -4.24 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 382.50 | 4.30 | 4.40 | 4.35 | +2.98 | +217.52% | 2,477 | 405 | 1.32 | -0.25 | 0.01 | -4.49 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 385.00 | 4.95 | 5.20 | 5.10 | +3.45 | +209.10% | 6,371 | 1,886 | 1.31 | -0.28 | 0.01 | -4.72 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 387.50 | 5.70 | 5.95 | 5.75 | +3.70 | +180.49% | 2,519 | 1,494 | 1.30 | -0.31 | 0.01 | -4.92 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 390.00 | 6.45 | 6.75 | 6.70 | +4.07 | +154.76% | 8,932 | 2,920 | 1.29 | -0.35 | 0.01 | -5.09 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 392.50 | 6.60 | 7.65 | 7.50 | +4.40 | +141.94% | 2,331 | 873 | 1.28 | -0.38 | 0.01 | -5.22 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 395.00 | 8.50 | 8.65 | 8.50 | +4.72 | +124.87% | 6,202 | 3,172 | 1.27 | -0.42 | 0.01 | -5.31 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 397.50 | 9.30 | 9.75 | 9.65 | +5.13 | +113.50% | 3,907 | 2,151 | 1.27 | -0.45 | 0.01 | -5.35 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 400.00 | 10.70 | 11.00 | 10.85 | +5.45 | +100.93% | 4,677 | 5,132 | 1.27 | -0.49 | 0.02 | -5.35 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 402.50 | 11.35 | 12.35 | 12.15 | +5.85 | +92.86% | 791 | 1,620 | 1.25 | -0.53 | 0.02 | -5.30 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 405.00 | 13.35 | 13.70 | 13.48 | +6.28 | +87.23% | 2,146 | 3,053 | 1.26 | -0.57 | 0.01 | -5.21 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 407.50 | 13.50 | 15.25 | 15.00 | +6.48 | +76.06% | 735 | 1,106 | 1.25 | -0.60 | 0.01 | -5.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 410.00 | 16.45 | 16.90 | 16.60 | +7.07 | +74.19% | 1,088 | 2,044 | 1.25 | -0.64 | 0.01 | -4.90 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 412.50 | 18.20 | 18.60 | 18.30 | +7.40 | +67.89% | 306 | 906 | 1.24 | -0.68 | 0.01 | -4.69 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 415.00 | 19.15 | 22.50 | 19.92 | +7.82 | +64.63% | 349 | 1,225 | 1.25 | -0.71 | 0.01 | -4.46 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 417.50 | 21.00 | 24.10 | 21.95 | +8.10 | +58.49% | 62 | 442 | 1.34 | -0.74 | 0.01 | -4.20 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 420.00 | 22.95 | 26.15 | 23.63 | +8.18 | +52.95% | 1,163 | 1,414 | 1.36 | -0.77 | 0.01 | -3.94 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 422.50 | 24.90 | 28.25 | 26.16 | +8.80 | +50.70% | 42 | 502 | 1.33 | -0.80 | 0.01 | -3.66 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 425.00 | 27.00 | 30.50 | 27.90 | +9.10 | +48.41% | 172 | 2,733 | 1.40 | -0.82 | 0.01 | -3.39 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 427.50 | 28.90 | 32.30 | 31.03 | +10.43 | +50.64% | 37 | 440 | 1.31 | -0.84 | 0.01 | -3.12 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 430.00 | 31.25 | 34.70 | 32.66 | +10.00 | +44.14% | 60 | 588 | 1.39 | -0.86 | 0.01 | -2.87 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 432.50 | 32.60 | 36.85 | 37.10 | +10.70 | +40.53% | 3 | 59 | 1.34 | -0.88 | 0.01 | -2.62 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 435.00 | 34.90 | 39.00 | 37.00 | +8.33 | +29.06% | 11 | 378 | 1.09 | -0.90 | 0.01 | -2.38 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 437.50 | 37.25 | 41.50 | 44.11 | +14.26 | +47.78% | 7 | 14 | 1.36 | -0.91 | 0.01 | -2.16 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 440.00 | 39.60 | 44.00 | 41.50 | +10.25 | +32.80% | 9 | 326 | 1.71 | -0.92 | 0.01 | -1.95 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 442.50 | 42.20 | 46.50 | 48.41 | +7.44 | +18.16% | 3 | 1 | 1.66 | -0.93 | 0.00 | -1.76 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 445.00 | 44.60 | 48.50 | 46.15 | +2.65 | +6.10% | 1 | 34 | 1.45 | -0.94 | 0.00 | -1.58 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 450.00 | 49.45 | 53.50 | 46.10 | 0.00 | 0.00% | 0 | 22 | 1.89 | -0.96 | 0.00 | -1.27 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 455.00 | 54.40 | 58.50 | 52.75 | 0.00 | 0.00% | 0 | 0 | 1.97 | -0.97 | 0.00 | -1.01 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 460.00 | 59.40 | 63.00 | 59.00 | 0.00 | 0.00% | 0 | 0 | 2.06 | -0.98 | 0.00 | -0.79 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 465.00 | 64.50 | 68.00 | % | 0 | 0 | 2.16 | -0.98 | 0.00 | -0.61 | 4/25/2024 3:59:59 PM EST | |||
| 470.00 | 69.45 | 73.00 | % | 0 | 0 | 2.23 | -0.99 | 0.00 | -0.46 | 4/25/2024 3:59:59 PM EST | |||
| 475.00 | 74.40 | 77.55 | 76.60 | +2.85 | +3.87% | 8 | 1 | 2.35 | -0.99 | 0.00 | -0.33 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 480.00 | 79.30 | 83.00 | 84.23 | +12.73 | +17.81% | 5 | 0 | 2.45 | -0.99 | 0.00 | -0.24 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 485.00 | 84.45 | 87.90 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | -0.16 | 4/25/2024 3:59:59 PM EST | |||
| 490.00 | 89.45 | 92.95 | 69.00 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | -0.11 | 3/15/2024 | 4/25/2024 3:59:59 PM EST |
| 495.00 | 94.45 | 98.00 | 96.97 | +23.07 | +31.22% | 2 | 0 | 2.75 | -1.00 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 500.00 | 99.35 | 103.00 | 107.98 | +28.88 | +36.52% | 2 | 0 | 2.85 | -1.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 505.00 | 104.40 | 108.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 510.00 | 109.45 | 113.00 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | -0.02 | 4/25/2024 3:59:59 PM EST | |||
| 515.00 | 114.40 | 117.85 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 520.00 | 119.40 | 123.00 | 121.92 | % | 1 | 0 | 3.20 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST | |
| 525.00 | 124.40 | 128.00 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |