Options Chain for MICROSOFT CORP COM (MSFT) - $416.65 as of 4/26/2024 9:32:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 186.50 | 189.35 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 230.00 | 177.05 | 179.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 235.00 | 171.65 | 174.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 240.00 | 166.55 | 169.35 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 245.00 | 161.70 | 164.40 | 157.80 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 250.00 | 156.50 | 159.40 | 148.30 | 0.00 | 0.00% | 0 | 26 | 1.82 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 255.00 | 151.50 | 154.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 260.00 | 146.10 | 149.40 | 146.02 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.04 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 265.00 | 141.60 | 144.45 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.04 | 4/25/2024 3:59:59 PM EST | |||
| 270.00 | 136.55 | 139.45 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.04 | 4/25/2024 3:59:59 PM EST | |||
| 275.00 | 131.60 | 134.45 | 125.22 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 280.00 | 126.75 | 129.40 | 111.46 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 285.00 | 121.55 | 124.45 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.04 | 4/25/2024 3:59:59 PM EST | |||
| 290.00 | 116.65 | 119.45 | 114.25 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 295.00 | 111.60 | 114.45 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.06 | 4/25/2024 3:59:59 PM EST | |||
| 300.00 | 106.60 | 109.50 | 97.96 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 305.00 | 101.60 | 104.50 | 90.25 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.08 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 307.50 | 99.15 | 102.00 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.09 | 4/25/2024 3:59:59 PM EST | |||
| 310.00 | 96.75 | 99.50 | 97.85 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.99 | 0.00 | -0.10 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 312.50 | 94.30 | 97.00 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.11 | 4/25/2024 3:59:59 PM EST | |||
| 315.00 | 91.70 | 94.50 | 98.05 | 0.00 | 0.00% | 0 | 23 | 1.06 | 0.99 | 0.00 | -0.12 | 4/17/2024 | 4/25/2024 3:59:59 PM EST |
| 317.50 | 89.15 | 91.95 | 83.95 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.99 | 0.00 | -0.13 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 320.00 | 86.70 | 89.50 | 80.00 | 0.00 | 0.00% | 0 | 45 | 1.01 | 0.99 | 0.00 | -0.14 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 322.50 | 84.50 | 86.55 | 79.35 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.98 | 0.00 | -0.15 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 325.00 | 82.25 | 84.50 | 83.18 | +15.31 | +22.56% | 1 | 26 | 0.97 | 0.98 | 0.00 | -0.16 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 327.50 | 79.55 | 81.60 | 71.85 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.98 | 0.00 | -0.18 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 330.00 | 77.30 | 78.95 | 78.85 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.98 | 0.00 | -0.19 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 332.50 | 74.90 | 76.45 | 77.80 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.97 | 0.00 | -0.21 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 335.00 | 72.25 | 74.10 | 74.50 | 0.00 | 0.00% | 0 | 37 | 0.87 | 0.97 | 0.00 | -0.22 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 337.50 | 69.85 | 71.80 | 70.20 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.96 | 0.00 | -0.24 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 340.00 | 66.55 | 69.25 | 60.14 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.96 | 0.00 | -0.26 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 342.50 | 64.45 | 66.55 | 65.97 | +13.25 | +25.14% | 1 | 3 | 0.81 | 0.95 | 0.00 | -0.27 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 345.00 | 62.20 | 64.05 | 85.00 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.95 | 0.00 | -0.29 | 4/11/2024 | 4/25/2024 3:59:59 PM EST |
| 347.50 | 60.05 | 61.75 | 52.64 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.94 | 0.00 | -0.31 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 350.00 | 57.55 | 58.85 | 60.00 | +11.60 | +23.97% | 6 | 50 | 0.47 | 0.94 | 0.00 | -0.34 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 352.50 | 54.75 | 56.75 | % | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.36 | 4/25/2024 3:59:59 PM EST | |||
| 355.00 | 52.35 | 54.25 | 44.65 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.92 | 0.00 | -0.38 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 357.50 | 49.85 | 51.40 | 53.36 | +14.64 | +37.81% | 1 | 1 | 0.55 | 0.91 | 0.00 | -0.41 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 360.00 | 47.55 | 48.95 | 48.46 | +7.08 | +17.11% | 2 | 181 | 0.46 | 0.90 | 0.01 | -0.44 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 362.50 | 45.15 | 46.75 | 39.11 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.88 | 0.01 | -0.46 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 365.00 | 42.70 | 44.10 | 43.40 | +6.70 | +18.26% | 4 | 122 | 0.53 | 0.87 | 0.01 | -0.49 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 367.50 | 40.15 | 41.55 | 40.30 | +10.81 | +36.66% | 45 | 48 | 0.54 | 0.85 | 0.01 | -0.52 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 370.00 | 37.90 | 39.10 | 37.60 | +4.90 | +14.99% | 10 | 81 | 0.56 | 0.84 | 0.01 | -0.56 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 372.50 | 35.35 | 36.65 | 31.00 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.82 | 0.01 | -0.59 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 375.00 | 33.05 | 34.20 | 35.56 | +6.47 | +22.25% | 3 | 65 | 0.55 | 0.80 | 0.01 | -0.62 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 377.50 | 30.70 | 31.80 | 31.12 | +3.80 | +13.91% | 3 | 38 | 0.54 | 0.78 | 0.01 | -0.65 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 380.00 | 28.40 | 29.40 | 28.60 | +3.75 | +15.10% | 103 | 186 | 0.54 | 0.75 | 0.01 | -0.68 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 382.50 | 25.85 | 26.95 | 26.40 | +4.10 | +18.39% | 4 | 22 | 0.52 | 0.72 | 0.01 | -0.71 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 385.00 | 23.45 | 25.00 | 22.30 | +0.90 | +4.21% | 27 | 166 | 0.55 | 0.70 | 0.01 | -0.74 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 387.50 | 20.90 | 22.15 | 23.76 | +4.01 | +20.31% | 9 | 55 | 0.54 | 0.67 | 0.01 | -0.76 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 390.00 | 19.15 | 20.00 | 19.55 | +1.35 | +7.42% | 275 | 804 | 0.54 | 0.64 | 0.01 | -0.78 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 392.50 | 16.85 | 17.90 | 17.50 | +0.98 | +5.94% | 117 | 595 | 0.54 | 0.61 | 0.01 | -0.80 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 395.00 | 14.95 | 15.85 | 15.19 | +0.04 | +0.27% | 177 | 1,221 | 0.53 | 0.58 | 0.01 | -0.81 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 397.50 | 12.90 | 13.70 | 13.55 | -0.30 | -2.17% | 265 | 591 | 0.53 | 0.55 | 0.01 | -0.82 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 400.00 | 11.55 | 11.80 | 11.35 | -1.03 | -8.32% | 909 | 3,614 | 0.53 | 0.52 | 0.01 | -0.82 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 402.50 | 9.90 | 10.10 | 9.70 | -1.50 | -13.40% | 174 | 544 | 0.53 | 0.48 | 0.01 | -0.81 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 405.00 | 8.35 | 8.50 | 8.45 | -1.60 | -15.92% | 570 | 1,534 | 0.53 | 0.45 | 0.01 | -0.81 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 407.50 | 6.95 | 7.15 | 6.84 | -2.21 | -24.42% | 574 | 1,614 | 0.52 | 0.42 | 0.01 | -0.79 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 410.00 | 5.70 | 5.90 | 5.76 | -2.39 | -29.33% | 2,255 | 2,966 | 0.52 | 0.39 | 0.01 | -0.77 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 412.50 | 4.65 | 4.80 | 4.75 | -2.55 | -34.94% | 468 | 751 | 0.52 | 0.36 | 0.01 | -0.75 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 415.00 | 3.70 | 3.90 | 3.70 | -2.66 | -41.83% | 1,416 | 2,080 | 0.52 | 0.33 | 0.01 | -0.72 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 417.50 | 2.93 | 3.05 | 2.94 | -2.91 | -49.75% | 501 | 1,034 | 0.52 | 0.30 | 0.01 | -0.69 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 420.00 | 2.28 | 2.36 | 2.25 | -2.75 | -55.00% | 3,566 | 4,745 | 0.52 | 0.28 | 0.01 | -0.66 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 422.50 | 1.75 | 1.82 | 1.73 | -2.67 | -60.69% | 737 | 562 | 0.52 | 0.25 | 0.01 | -0.63 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 425.00 | 1.34 | 1.41 | 1.41 | -2.48 | -63.76% | 1,046 | 2,394 | 0.52 | 0.23 | 0.01 | -0.59 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 427.50 | 1.00 | 1.09 | 1.03 | -2.42 | -70.15% | 341 | 371 | 0.52 | 0.20 | 0.01 | -0.55 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 430.00 | 0.75 | 0.80 | 0.79 | -2.21 | -73.67% | 760 | 2,630 | 0.52 | 0.18 | 0.01 | -0.52 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 432.50 | 0.56 | 0.62 | 0.56 | -2.05 | -78.55% | 140 | 236 | 0.52 | 0.16 | 0.01 | -0.48 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 435.00 | 0.42 | 0.48 | 0.46 | -1.99 | -81.23% | 365 | 2,186 | 0.53 | 0.15 | 0.01 | -0.45 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 437.50 | 0.30 | 0.36 | 0.33 | -1.65 | -83.34% | 142 | 747 | 0.53 | 0.13 | 0.01 | -0.41 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 440.00 | 0.24 | 0.25 | 0.26 | -1.49 | -85.15% | 1,141 | 5,092 | 0.53 | 0.12 | 0.01 | -0.38 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 442.50 | 0.17 | 0.22 | 0.20 | -1.32 | -86.85% | 111 | 416 | 0.53 | 0.10 | 0.01 | -0.35 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 445.00 | 0.13 | 0.16 | 0.15 | -1.21 | -88.98% | 411 | 2,512 | 0.53 | 0.09 | 0.01 | -0.33 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 450.00 | 0.08 | 0.10 | 0.09 | -0.91 | -91.00% | 821 | 2,957 | 0.53 | 0.07 | 0.00 | -0.28 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 455.00 | 0.05 | 0.07 | 0.05 | -0.72 | -93.51% | 154 | 575 | 0.54 | 0.06 | 0.00 | -0.23 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 460.00 | 0.04 | 0.05 | 0.05 | -0.57 | -91.94% | 78 | 2,291 | 0.54 | 0.05 | 0.00 | -0.20 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 465.00 | 0.01 | 0.03 | 0.03 | -0.47 | -94.00% | 85 | 1,567 | 0.55 | 0.04 | 0.00 | -0.17 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 470.00 | 0.00 | 0.03 | 0.01 | -0.34 | -97.15% | 26 | 1,254 | 0.56 | 0.03 | 0.00 | -0.14 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 475.00 | 0.00 | 0.03 | 0.01 | -0.27 | -96.43% | 274 | 718 | 0.57 | 0.02 | 0.00 | -0.11 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 480.00 | 0.01 | 0.03 | 0.01 | -0.23 | -95.84% | 70 | 1,411 | 0.58 | 0.02 | 0.00 | -0.09 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 485.00 | 0.01 | 0.04 | 0.02 | -0.18 | -90.00% | 11 | 1,133 | 0.59 | 0.01 | 0.00 | -0.08 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 490.00 | 0.00 | 0.04 | 0.13 | +0.04 | +44.45% | 2 | 113 | 0.58 | 0.01 | 0.00 | -0.06 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 495.00 | 0.01 | 0.03 | 0.01 | -0.09 | -90.00% | 30 | 370 | 0.59 | 0.01 | 0.00 | -0.05 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | -0.10 | -90.91% | 107 | 832 | 0.61 | 0.01 | 0.00 | -0.04 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 505.00 | 0.00 | 0.03 | 0.08 | -0.02 | -20.00% | 1 | 86 | 0.62 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 510.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.64 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 515.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.64 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 520.00 | 0.00 | 0.03 | 0.09 | +0.02 | +28.58% | 1 | 283 | 0.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 525.00 | 0.00 | 0.01 | 0.08 | +0.03 | +60.00% | 2 | 123 | 0.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.01 | 0.06 | +0.04 | +200.00% | 2 | 4 | 1.42 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 230.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.33 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 235.00 | 0.00 | 0.03 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.03 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.03 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/25/2024 3:59:59 PM EST |
| 255.00 | 0.00 | 0.03 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 29 | 0.98 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 265.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 270.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.00 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 275.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 280.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 176 | 0.84 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 285.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 40 | 65 | 0.85 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 3 | 168 | 0.82 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | -0.10 | -90.91% | 59 | 1,097 | 0.78 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | -0.13 | -92.86% | 37 | 39 | 0.76 | 0.00 | 0.00 | -0.08 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 307.50 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 4 | 24 | 0.75 | -0.01 | 0.00 | -0.09 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | -0.15 | -93.75% | 28 | 73 | 0.75 | -0.01 | 0.00 | -0.10 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 312.50 | 0.00 | 0.04 | 0.18 | 0.00 | 0.00% | 0 | 18 | 0.74 | -0.01 | 0.00 | -0.11 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 315.00 | 0.01 | 0.04 | 0.02 | -0.16 | -88.89% | 2 | 189 | 0.72 | -0.01 | 0.00 | -0.12 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 317.50 | 0.00 | 0.04 | 0.24 | 0.00 | 0.00% | 0 | 53 | 0.72 | -0.01 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 320.00 | 0.00 | 0.03 | 0.01 | -0.23 | -95.84% | 16 | 169 | 0.72 | -0.01 | 0.00 | -0.14 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 322.50 | 0.00 | 0.05 | 0.01 | -0.27 | -96.43% | 2 | 10 | 0.71 | -0.02 | 0.00 | -0.15 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 325.00 | 0.01 | 0.05 | 0.02 | -0.27 | -93.11% | 30 | 236 | 0.70 | -0.02 | 0.00 | -0.16 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 327.50 | 0.00 | 0.05 | 0.02 | -0.36 | -94.74% | 46 | 70 | 0.69 | -0.02 | 0.00 | -0.18 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 330.00 | 0.01 | 0.04 | 0.04 | -0.36 | -90.00% | 19 | 234 | 0.68 | -0.02 | 0.00 | -0.19 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 332.50 | 0.01 | 0.05 | 0.03 | -0.41 | -93.19% | 1 | 73 | 0.67 | -0.03 | 0.00 | -0.21 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 335.00 | 0.03 | 0.05 | 0.03 | -0.48 | -94.12% | 85 | 352 | 0.66 | -0.03 | 0.00 | -0.22 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 337.50 | 0.03 | 0.06 | 0.04 | -0.56 | -93.34% | 12 | 92 | 0.66 | -0.04 | 0.00 | -0.24 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 340.00 | 0.04 | 0.06 | 0.05 | -0.60 | -92.31% | 217 | 634 | 0.64 | -0.04 | 0.00 | -0.26 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 342.50 | 0.05 | 0.06 | 0.04 | -0.72 | -94.74% | 87 | 58 | 0.64 | -0.05 | 0.00 | -0.27 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 345.00 | 0.05 | 0.08 | 0.05 | -0.77 | -93.91% | 70 | 408 | 0.63 | -0.05 | 0.00 | -0.29 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 347.50 | % | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.31 | 4/25/2024 3:59:59 PM EST | |||||
| 350.00 | 0.07 | 0.08 | 0.08 | -1.01 | -92.67% | 343 | 1,614 | 0.61 | -0.06 | 0.00 | -0.34 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 352.50 | 0.07 | 0.10 | 0.09 | -1.11 | -92.50% | 57 | 80 | 0.60 | -0.07 | 0.00 | -0.36 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 355.00 | 0.07 | 0.10 | 0.09 | -1.30 | -93.53% | 319 | 849 | 0.60 | -0.08 | 0.00 | -0.38 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 357.50 | 0.10 | 0.12 | 0.12 | -1.47 | -92.46% | 33 | 84 | 0.59 | -0.09 | 0.00 | -0.41 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 360.00 | 0.11 | 0.13 | 0.12 | -1.67 | -93.30% | 566 | 1,433 | 0.58 | -0.10 | 0.01 | -0.44 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 362.50 | 0.11 | 0.15 | 0.12 | -1.93 | -94.15% | 61 | 235 | 0.58 | -0.12 | 0.01 | -0.46 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 365.00 | 0.14 | 0.19 | 0.14 | -2.19 | -94.00% | 241 | 1,273 | 0.57 | -0.13 | 0.01 | -0.49 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 367.50 | 0.18 | 0.21 | 0.20 | -2.48 | -92.54% | 78 | 151 | 0.57 | -0.15 | 0.01 | -0.52 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 370.00 | 0.20 | 0.24 | 0.24 | -2.78 | -92.06% | 637 | 4,134 | 0.57 | -0.16 | 0.01 | -0.56 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 372.50 | 0.24 | 0.29 | 0.26 | -3.14 | -92.36% | 131 | 424 | 0.56 | -0.18 | 0.01 | -0.59 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 375.00 | 0.32 | 0.35 | 0.31 | -3.54 | -91.95% | 4,416 | 7,154 | 0.56 | -0.20 | 0.01 | -0.62 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 377.50 | 0.36 | 0.42 | 0.40 | -4.10 | -91.12% | 131 | 624 | 0.55 | -0.22 | 0.01 | -0.65 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 380.00 | 0.45 | 0.50 | 0.50 | -4.75 | -90.48% | 413 | 1,589 | 0.55 | -0.25 | 0.01 | -0.68 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 382.50 | 0.56 | 0.63 | 0.64 | -5.06 | -88.78% | 458 | 449 | 0.54 | -0.28 | 0.01 | -0.71 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 385.00 | 0.72 | 0.79 | 0.77 | -5.73 | -88.16% | 368 | 1,237 | 0.54 | -0.30 | 0.01 | -0.74 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 387.50 | 0.92 | 1.00 | 1.01 | -6.39 | -86.36% | 138 | 283 | 0.54 | -0.33 | 0.01 | -0.76 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 390.00 | 1.19 | 1.27 | 1.24 | -6.96 | -84.88% | 786 | 4,922 | 0.54 | -0.36 | 0.01 | -0.78 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 392.50 | 1.53 | 1.63 | 1.57 | -7.73 | -83.12% | 1,062 | 644 | 0.53 | -0.39 | 0.01 | -0.80 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 395.00 | 1.97 | 2.08 | 2.10 | -8.15 | -79.52% | 4,710 | 8,494 | 0.53 | -0.42 | 0.01 | -0.81 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 397.50 | 2.52 | 2.64 | 2.65 | -8.66 | -76.57% | 351 | 565 | 0.53 | -0.45 | 0.01 | -0.82 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 400.00 | 3.15 | 3.35 | 3.26 | -9.24 | -73.92% | 2,646 | 1,569 | 0.53 | -0.48 | 0.01 | -0.82 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 402.50 | 4.00 | 4.15 | 4.20 | -9.74 | -69.88% | 252 | 512 | 0.53 | -0.52 | 0.01 | -0.81 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 405.00 | 4.95 | 5.10 | 5.15 | -10.13 | -66.30% | 751 | 1,069 | 0.52 | -0.55 | 0.01 | -0.81 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 407.50 | 6.05 | 6.25 | 6.40 | -10.26 | -61.59% | 861 | 412 | 0.52 | -0.58 | 0.01 | -0.79 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 410.00 | 7.30 | 7.45 | 7.75 | -10.41 | -57.33% | 756 | 702 | 0.52 | -0.61 | 0.01 | -0.77 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 412.50 | 8.70 | 8.90 | 9.05 | -10.85 | -54.53% | 118 | 216 | 0.52 | -0.64 | 0.01 | -0.75 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 415.00 | 10.30 | 10.50 | 10.60 | -11.17 | -51.31% | 95 | 787 | 0.52 | -0.67 | 0.01 | -0.72 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 417.50 | 11.50 | 12.75 | 12.10 | -11.90 | -49.59% | 38 | 196 | 0.55 | -0.70 | 0.01 | -0.69 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 420.00 | 13.85 | 14.95 | 13.98 | -11.52 | -45.18% | 85 | 1,038 | 0.51 | -0.72 | 0.01 | -0.66 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 422.50 | 15.75 | 16.35 | 27.30 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.75 | 0.01 | -0.63 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 425.00 | 17.85 | 19.05 | 15.08 | -14.67 | -49.32% | 1 | 317 | 0.55 | -0.77 | 0.01 | -0.59 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 427.50 | 19.50 | 21.30 | 20.65 | -10.71 | -34.16% | 2 | 15 | 0.56 | -0.80 | 0.01 | -0.55 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 430.00 | 22.10 | 23.35 | 23.30 | -11.97 | -33.94% | 13 | 224 | 0.57 | -0.82 | 0.01 | -0.52 | 4/26/2024 | 4/25/2024 3:59:59 PM EST |
| 432.50 | 24.25 | 25.50 | 27.09 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.84 | 0.01 | -0.48 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 435.00 | 25.75 | 28.25 | 43.54 | 0.00 | 0.00% | 0 | 275 | 0.56 | -0.85 | 0.01 | -0.45 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 437.50 | 29.35 | 30.30 | 40.70 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.87 | 0.01 | -0.41 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 440.00 | 31.45 | 33.25 | 42.55 | 0.00 | 0.00% | 0 | 30 | 0.56 | -0.88 | 0.01 | -0.38 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 442.50 | 33.90 | 35.45 | 44.50 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.90 | 0.01 | -0.35 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 445.00 | 36.30 | 37.70 | 37.55 | 0.00 | 0.00% | 0 | 32 | 0.67 | -0.91 | 0.01 | -0.33 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 450.00 | 41.55 | 43.05 | 54.60 | 0.00 | 0.00% | 0 | 50 | 0.66 | -0.93 | 0.00 | -0.28 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 455.00 | 46.55 | 47.75 | 46.48 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.94 | 0.00 | -0.23 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 460.00 | 51.40 | 52.70 | 64.00 | 0.00 | 0.00% | 0 | 15 | 0.77 | -0.95 | 0.00 | -0.20 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 465.00 | 56.25 | 58.00 | 40.21 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.17 | 4/15/2024 | 4/25/2024 3:59:59 PM EST |
| 470.00 | 61.25 | 63.25 | 47.91 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.14 | 4/9/2024 | 4/25/2024 3:59:59 PM EST |
| 475.00 | 66.40 | 68.35 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.11 | 4/25/2024 3:59:59 PM EST | |||
| 480.00 | 70.75 | 73.15 | 52.55 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.09 | 4/4/2024 | 4/25/2024 3:59:59 PM EST |
| 485.00 | 75.85 | 78.60 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.08 | 4/25/2024 3:59:59 PM EST | |||
| 490.00 | 80.80 | 83.60 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.06 | 4/25/2024 3:59:59 PM EST | |||
| 495.00 | 85.85 | 88.45 | 102.85 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.99 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 500.00 | 90.80 | 93.65 | 109.21 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 505.00 | 95.85 | 98.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.03 | 4/25/2024 3:59:59 PM EST | |||
| 510.00 | 100.80 | 103.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 4/25/2024 3:59:59 PM EST | |||
| 515.00 | 105.95 | 108.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 520.00 | 111.00 | 113.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 525.00 | 115.80 | 118.65 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST |