Options Chain for MICROSOFT CORP COM (MSFT) - $397.65 as of 5/3/2024 4:12:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 185.35 | 188.75 | 190.15 | 0.00 | 0.00% | 0 | 4 | 2.56 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 230.00 | 175.90 | 178.65 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 235.00 | 170.30 | 173.75 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 240.00 | 165.30 | 168.75 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 245.00 | 160.90 | 163.75 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 250.00 | 155.25 | 158.80 | 156.29 | -8.63 | -5.24% | 4 | 1 | 2.10 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 255.00 | 150.35 | 153.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 260.00 | 145.90 | 148.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 265.00 | 140.40 | 143.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 270.00 | 135.30 | 138.80 | 141.75 | 0.00 | 0.00% | 0 | 5 | 1.81 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 275.00 | 130.30 | 133.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 280.00 | 125.95 | 128.80 | 111.83 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 285.00 | 120.95 | 123.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 290.00 | 115.30 | 118.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 295.00 | 110.45 | 113.85 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:51 PM EST | |||
| 300.00 | 105.35 | 108.85 | 106.56 | +11.63 | +12.26% | 10 | 20 | 1.42 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 305.00 | 101.00 | 103.85 | 101.72 | +7.57 | +8.04% | 1 | 2 | 1.35 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 310.00 | 95.35 | 98.85 | 84.03 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 315.00 | 90.35 | 93.85 | 84.99 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 320.00 | 86.00 | 88.90 | 77.36 | 0.00 | 0.00% | 0 | 12 | 1.17 | 1.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 325.00 | 81.00 | 83.35 | 67.65 | 0.00 | 0.00% | 0 | 16 | 1.02 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 330.00 | 75.40 | 78.85 | 75.97 | -2.77 | -3.52% | 1 | 2 | 1.05 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 335.00 | 70.40 | 73.90 | 73.75 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 340.00 | 65.40 | 68.90 | 67.14 | +6.84 | +11.35% | 2 | 4 | 0.93 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 345.00 | 60.55 | 63.85 | 52.90 | 0.00 | 0.00% | 0 | 57 | 0.88 | 1.00 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 350.00 | 55.80 | 57.95 | 56.26 | +9.67 | +20.76% | 10 | 14,323 | 0.68 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 355.00 | 50.50 | 53.55 | 52.08 | +9.29 | +21.72% | 3 | 15 | 0.70 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 360.00 | 46.50 | 48.95 | 47.04 | +9.04 | +23.79% | 2 | 70 | 0.70 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 365.00 | 41.25 | 43.50 | 41.65 | +14.12 | +51.29% | 4 | 37 | 0.59 | 1.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 370.00 | 36.40 | 37.85 | 37.10 | +10.81 | +41.12% | 21 | 29 | 0.51 | 1.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 375.00 | 31.05 | 32.90 | 31.43 | +6.95 | +28.40% | 10 | 61 | 0.45 | 0.99 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 377.50 | 28.85 | 31.35 | 29.30 | +9.10 | +45.05% | 6 | 29 | 0.42 | 0.98 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 380.00 | 26.65 | 28.20 | 27.32 | +7.52 | +37.98% | 44 | 95 | 0.38 | 0.98 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 382.50 | 23.45 | 25.80 | 24.57 | +9.97 | +68.29% | 4 | 110 | 0.34 | 0.96 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 385.00 | 20.95 | 23.45 | 21.55 | +7.15 | +49.66% | 904 | 1,178 | 0.31 | 0.95 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 387.50 | 19.45 | 20.65 | 19.51 | +7.43 | +61.51% | 87 | 191 | 0.29 | 0.93 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 390.00 | 16.70 | 18.00 | 17.60 | +7.00 | +66.04% | 176 | 486 | 0.26 | 0.91 | 0.01 | -0.21 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 392.50 | 14.05 | 15.55 | 14.80 | +6.50 | +78.32% | 306 | 546 | 0.23 | 0.88 | 0.02 | -0.23 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 395.00 | 12.70 | 13.20 | 12.90 | +5.75 | +80.42% | 1,287 | 2,285 | 0.20 | 0.84 | 0.02 | -0.26 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 397.50 | 9.65 | 11.35 | 10.80 | +5.05 | +87.83% | 1,211 | 1,241 | 0.20 | 0.80 | 0.02 | -0.28 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 400.00 | 8.55 | 9.00 | 8.65 | +4.15 | +92.23% | 2,572 | 3,028 | 0.19 | 0.74 | 0.03 | -0.30 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 402.50 | 6.90 | 7.15 | 7.15 | +3.80 | +113.44% | 1,061 | 1,728 | 0.19 | 0.67 | 0.03 | -0.31 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 405.00 | 5.45 | 5.60 | 5.45 | +2.83 | +108.02% | 5,382 | 2,880 | 0.19 | 0.59 | 0.04 | -0.32 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 407.50 | 4.00 | 4.15 | 4.10 | +2.28 | +125.28% | 3,927 | 1,507 | 0.19 | 0.49 | 0.04 | -0.32 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 410.00 | 2.90 | 3.05 | 3.00 | +1.69 | +129.01% | 7,182 | 8,326 | 0.19 | 0.39 | 0.04 | -0.30 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 412.50 | 1.98 | 2.12 | 2.08 | +1.18 | +131.12% | 3,145 | 933 | 0.19 | 0.30 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 415.00 | 1.32 | 1.44 | 1.40 | +0.76 | +118.75% | 6,309 | 2,080 | 0.18 | 0.22 | 0.03 | -0.23 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 417.50 | 0.86 | 0.94 | 0.92 | +0.47 | +104.45% | 2,134 | 813 | 0.18 | 0.16 | 0.02 | -0.19 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 420.00 | 0.56 | 0.62 | 0.59 | +0.28 | +90.33% | 4,796 | 4,281 | 0.18 | 0.11 | 0.02 | -0.15 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 422.50 | 0.31 | 0.38 | 0.38 | +0.18 | +90.00% | 2,133 | 955 | 0.19 | 0.07 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 425.00 | 0.20 | 0.23 | 0.23 | +0.07 | +43.75% | 2,260 | 2,386 | 0.19 | 0.05 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 430.00 | 0.07 | 0.08 | 0.09 | +0.01 | +12.50% | 2,359 | 4,535 | 0.19 | 0.02 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 435.00 | 0.04 | 0.07 | 0.06 | +0.02 | +50.00% | 643 | 833 | 0.21 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 440.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 638 | 862 | 0.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 445.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 463 | 353 | 0.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 450.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 315 | 1,289 | 0.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 455.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 3 | 229 | 0.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 17 | 1,458 | 0.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 465.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 20 | 247 | 0.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 27 | 1,222 | 0.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 475.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 821 | 0.40 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 792 | 0.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 485.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 788 | 0.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 490.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 379 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 495.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:51 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 556 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 505.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 51 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 510.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 515.00 | 0.00 | 0.03 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 520.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:51 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:51 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 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 230.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 235.00 | 0.00 | 0.03 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 245.00 | 0.00 | 0.03 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 5/3/2024 3:59:51 PM EST |
| 255.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 5/3/2024 3:59:51 PM EST |
| 260.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 265.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 270.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 275.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.00 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 280.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 285.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 5/3/2024 3:59:51 PM EST |
| 290.00 | 0.00 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 3:59:51 PM EST |
| 295.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 33 | 0.84 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 300.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 5 | 83 | 0.79 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 62 | 0.69 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 310.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 234 | 0.74 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 315.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 128 | 0.70 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 320.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 335 | 236 | 0.60 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 325.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 60 | 114 | 0.62 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 330.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 31 | 183 | 0.55 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 175 | 237 | 0.56 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 340.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 3 | 489 | 0.47 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 345.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 52 | 270 | 0.46 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 350.00 | 0.04 | 0.06 | 0.04 | -0.03 | -42.86% | 587 | 15,051 | 0.43 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 355.00 | 0.04 | 0.07 | 0.07 | -0.02 | -22.23% | 110 | 380 | 0.41 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 360.00 | 0.07 | 0.08 | 0.05 | -0.07 | -58.34% | 139 | 1,330 | 0.38 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 365.00 | 0.09 | 0.11 | 0.08 | -0.09 | -52.95% | 936 | 624 | 0.36 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 370.00 | 0.11 | 0.13 | 0.12 | -0.15 | -55.56% | 726 | 1,614 | 0.33 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 375.00 | 0.10 | 0.17 | 0.13 | -0.29 | -69.05% | 1,758 | 1,980 | 0.30 | -0.01 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 377.50 | 0.15 | 0.19 | 0.18 | -0.35 | -66.04% | 133 | 671 | 0.29 | -0.02 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 380.00 | 0.18 | 0.21 | 0.19 | -0.46 | -70.77% | 1,281 | 1,790 | 0.27 | -0.02 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 382.50 | 0.21 | 0.26 | 0.24 | -0.70 | -74.47% | 391 | 930 | 0.26 | -0.04 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 385.00 | 0.26 | 0.32 | 0.27 | -1.03 | -79.24% | 1,904 | 2,715 | 0.25 | -0.05 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 387.50 | 0.32 | 0.38 | 0.34 | -1.42 | -80.69% | 1,016 | 786 | 0.23 | -0.07 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 390.00 | 0.42 | 0.47 | 0.45 | -1.76 | -79.64% | 2,120 | 3,962 | 0.22 | -0.09 | 0.01 | -0.21 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 392.50 | 0.56 | 0.65 | 0.62 | -2.44 | -79.74% | 791 | 917 | 0.21 | -0.12 | 0.02 | -0.23 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 395.00 | 0.77 | 1.10 | 0.83 | -3.12 | -78.99% | 2,829 | 1,916 | 0.20 | -0.16 | 0.02 | -0.26 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 397.50 | 1.11 | 1.22 | 1.22 | -3.88 | -76.08% | 1,202 | 858 | 0.20 | -0.20 | 0.02 | -0.28 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 400.00 | 1.62 | 1.76 | 1.69 | -4.46 | -72.52% | 3,850 | 1,249 | 0.20 | -0.26 | 0.03 | -0.30 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 402.50 | 2.33 | 2.47 | 2.38 | -5.42 | -69.49% | 1,977 | 336 | 0.19 | -0.33 | 0.03 | -0.31 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 405.00 | 3.25 | 3.35 | 3.20 | -6.27 | -66.21% | 2,861 | 1,475 | 0.19 | -0.41 | 0.04 | -0.32 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 407.50 | 4.30 | 5.00 | 4.46 | -6.91 | -60.78% | 1,154 | 253 | 0.19 | -0.51 | 0.04 | -0.32 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 410.00 | 5.70 | 6.00 | 5.75 | -7.49 | -56.58% | 414 | 912 | 0.19 | -0.61 | 0.04 | -0.30 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 412.50 | 7.30 | 7.65 | 7.65 | -7.60 | -49.84% | 54 | 82 | 0.19 | -0.70 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 415.00 | 8.90 | 10.50 | 9.50 | -10.00 | -51.29% | 143 | 375 | 0.19 | -0.78 | 0.03 | -0.23 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 417.50 | 11.00 | 12.90 | 11.40 | -8.68 | -43.23% | 15 | 33 | 0.17 | -0.84 | 0.02 | -0.19 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 420.00 | 13.10 | 15.00 | 13.85 | -10.69 | -43.57% | 24 | 222 | 0.19 | -0.89 | 0.02 | -0.15 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 422.50 | 14.05 | 16.70 | 17.70 | -7.21 | -28.95% | 30 | 8 | 0.32 | -0.93 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 425.00 | 16.95 | 19.00 | 18.95 | -8.64 | -31.32% | 2 | 8 | 0.26 | -0.95 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 430.00 | 21.35 | 23.90 | 23.41 | -9.29 | -28.41% | 58 | 6 | 0.39 | -0.98 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:51 PM EST |
| 435.00 | 26.85 | 29.90 | 34.94 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 440.00 | 32.05 | 34.30 | 43.10 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:51 PM EST |
| 445.00 | 37.05 | 39.90 | 53.65 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:51 PM EST |
| 450.00 | 41.90 | 44.85 | 50.75 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:51 PM EST |
| 455.00 | 46.80 | 49.90 | 39.46 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:51 PM EST |
| 460.00 | 51.75 | 54.85 | 58.23 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:51 PM EST |
| 465.00 | 57.05 | 59.70 | 57.27 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 470.00 | 61.45 | 64.95 | 62.29 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 475.00 | 66.50 | 69.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 480.00 | 71.70 | 74.90 | 76.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:51 PM EST |
| 485.00 | 76.45 | 80.00 | 77.41 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 490.00 | 81.55 | 84.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 495.00 | 86.45 | 89.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 500.00 | 91.45 | 95.00 | 77.10 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 3:59:51 PM EST |
| 505.00 | 96.45 | 100.00 | 113.15 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:51 PM EST |
| 510.00 | 101.55 | 104.35 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 515.00 | 106.50 | 110.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:51 PM EST | |||
| 520.00 | 111.45 | 115.00 | 113.65 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |
| 525.00 | 116.55 | 119.35 | 117.35 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:51 PM EST |