Options Chain for MICROSOFT CORP COM (MSFT) - $399.04 as of 4/26/2024 3:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 245.00 | 249.00 | 271.45 | 0.00 | 0.00% | 0 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 240.00 | 244.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 170.00 | 235.00 | 239.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 175.00 | 230.00 | 234.00 | % | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 180.00 | 224.95 | 229.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 185.00 | 220.00 | 224.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 190.00 | 215.05 | 219.00 | 221.50 | 0.00 | 0.00% | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 4:00:04 PM EST |
| 195.00 | 210.00 | 214.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 200.00 | 205.00 | 209.25 | 213.72 | 0.00 | 0.00% | 0 | 14 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 205.00 | 200.35 | 204.30 | 188.85 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 4:00:04 PM EST |
| 210.00 | 195.00 | 199.30 | 213.95 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 215.00 | 190.05 | 194.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 220.00 | 185.05 | 189.35 | 191.02 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 4:00:04 PM EST |
| 225.00 | 180.45 | 184.35 | 184.14 | 0.00 | 0.00% | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 4:00:04 PM EST |
| 230.00 | 175.70 | 179.35 | 169.06 | 0.00 | 0.00% | 0 | 32 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 235.00 | 170.10 | 174.35 | 174.16 | 0.00 | 0.00% | 0 | 48 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 4:00:04 PM EST |
| 240.00 | 165.10 | 169.35 | 187.57 | 0.00 | 0.00% | 0 | 44 | 1.11 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 245.00 | 160.45 | 164.40 | 162.62 | 0.00 | 0.00% | 0 | 11 | 1.02 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:04 PM EST |
| 250.00 | 155.00 | 159.40 | 146.42 | 0.00 | 0.00% | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 255.00 | 150.20 | 154.40 | 152.73 | 0.00 | 0.00% | 0 | 18 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 260.00 | 145.70 | 149.45 | 162.55 | 0.00 | 0.00% | 0 | 38 | 1.12 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 265.00 | 140.25 | 144.45 | 130.70 | 0.00 | 0.00% | 0 | 17 | 1.06 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 270.00 | 135.35 | 139.45 | 129.40 | 0.00 | 0.00% | 0 | 106 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 275.00 | 130.20 | 134.45 | 135.43 | +2.00 | +1.50% | 1 | 27 | 1.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 280.00 | 125.25 | 129.50 | 130.60 | +13.66 | +11.69% | 3 | 17 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 285.00 | 120.50 | 124.50 | 108.32 | 0.00 | 0.00% | 0 | 38 | 0.90 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 290.00 | 115.25 | 119.50 | 106.99 | 0.00 | 0.00% | 0 | 79 | 0.87 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 295.00 | 110.60 | 114.50 | 114.70 | -3.26 | -2.77% | 1 | 77 | 0.69 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 300.00 | 105.50 | 109.50 | 95.20 | 0.00 | 0.00% | 0 | 140 | 0.80 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 305.00 | 100.65 | 104.50 | 87.57 | 0.00 | 0.00% | 0 | 81 | 0.76 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 310.00 | 95.60 | 99.50 | 99.62 | +11.07 | +12.51% | 1 | 179 | 0.71 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 315.00 | 91.40 | 94.50 | 94.20 | +14.25 | +17.83% | 1 | 457 | 0.69 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 320.00 | 85.40 | 89.50 | 81.09 | 0.00 | 0.00% | 0 | 404 | 0.52 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 325.00 | 80.65 | 84.50 | 84.03 | +7.98 | +10.50% | 13 | 140 | 0.50 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 330.00 | 75.50 | 79.50 | 63.05 | 0.00 | 0.00% | 0 | 305 | 0.47 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 335.00 | 71.00 | 74.50 | 75.95 | +12.45 | +19.61% | 5 | 820 | 0.51 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 340.00 | 65.90 | 69.80 | 73.00 | +14.00 | +23.73% | 6 | 282 | 0.47 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 345.00 | 61.00 | 64.85 | 63.36 | -0.90 | -1.41% | 1 | 390 | 0.45 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 350.00 | 56.00 | 59.90 | 60.03 | +9.03 | +17.71% | 24 | 2,081 | 0.36 | 0.99 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 355.00 | 51.40 | 54.95 | 56.19 | +15.59 | +38.40% | 31 | 514 | 0.38 | 0.99 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 360.00 | 46.15 | 50.00 | 50.30 | +7.00 | +16.17% | 53 | 568 | 0.36 | 0.98 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 365.00 | 41.55 | 45.00 | 45.50 | +6.65 | +17.12% | 7 | 773 | 0.33 | 0.97 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 370.00 | 37.30 | 40.35 | 40.66 | +6.66 | +19.59% | 67 | 1,769 | 0.32 | 0.95 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 375.00 | 32.50 | 35.50 | 35.94 | +5.76 | +19.09% | 35 | 1,045 | 0.29 | 0.93 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 377.50 | 30.15 | 33.20 | 29.34 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.91 | 0.01 | -0.12 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 380.00 | 27.95 | 29.80 | 30.50 | +3.00 | +10.91% | 35,764 | 42,147 | 0.26 | 0.89 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 382.50 | 25.70 | 27.20 | 29.00 | +7.70 | +36.15% | 1 | 54 | 0.25 | 0.87 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 385.00 | 23.45 | 25.10 | 25.40 | +1.54 | +6.46% | 103 | 1,427 | 0.24 | 0.85 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 387.50 | 21.25 | 24.50 | 25.00 | +3.80 | +17.93% | 9 | 79 | 0.24 | 0.82 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 390.00 | 19.15 | 20.50 | 20.05 | -0.47 | -2.29% | 268 | 1,616 | 0.23 | 0.79 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 392.50 | 17.30 | 18.50 | 17.90 | -1.12 | -5.89% | 160 | 323 | 0.23 | 0.76 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 395.00 | 15.15 | 16.50 | 16.15 | -1.30 | -7.45% | 245 | 10,658 | 0.23 | 0.72 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 397.50 | 13.80 | 14.40 | 14.45 | -1.47 | -9.24% | 189 | 172 | 0.22 | 0.68 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 400.00 | 12.40 | 12.70 | 12.75 | -1.95 | -13.27% | 1,493 | 6,866 | 0.22 | 0.64 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 402.50 | 10.65 | 11.10 | 11.10 | -2.26 | -16.92% | 246 | 489 | 0.22 | 0.60 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 405.00 | 9.40 | 9.65 | 9.60 | -2.70 | -21.96% | 973 | 9,635 | 0.22 | 0.55 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 407.50 | 8.00 | 8.30 | 8.15 | -3.15 | -27.88% | 753 | 305 | 0.22 | 0.50 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 410.00 | 6.75 | 7.05 | 7.08 | -3.07 | -30.25% | 5,370 | 6,405 | 0.22 | 0.45 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 412.50 | 5.75 | 5.95 | 5.90 | -3.35 | -36.22% | 855 | 284 | 0.22 | 0.41 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 415.00 | 4.80 | 5.05 | 5.00 | -3.35 | -40.12% | 2,270 | 4,815 | 0.21 | 0.36 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 417.50 | 3.95 | 4.20 | 4.42 | -3.13 | -41.46% | 1,267 | 362 | 0.21 | 0.32 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 420.00 | 3.30 | 3.50 | 3.45 | -3.31 | -48.97% | 5,608 | 10,590 | 0.21 | 0.28 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 422.50 | 2.73 | 2.88 | 2.88 | -3.23 | -52.87% | 487 | 185 | 0.21 | 0.24 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 425.00 | 2.18 | 2.35 | 2.33 | -3.12 | -57.25% | 2,626 | 9,528 | 0.21 | 0.20 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 430.00 | 1.48 | 1.56 | 1.50 | -2.88 | -65.76% | 5,535 | 11,339 | 0.21 | 0.15 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 435.00 | 0.95 | 1.03 | 1.02 | -2.48 | -70.86% | 2,356 | 17,758 | 0.21 | 0.10 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 440.00 | 0.61 | 0.68 | 0.65 | -2.09 | -76.28% | 1,944 | 8,984 | 0.22 | 0.07 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 445.00 | 0.41 | 0.46 | 0.44 | -1.77 | -80.09% | 1,552 | 4,643 | 0.22 | 0.04 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 450.00 | 0.28 | 0.32 | 0.29 | -1.48 | -83.62% | 4,179 | 8,691 | 0.23 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 455.00 | 0.17 | 0.23 | 0.19 | -1.24 | -86.72% | 298 | 4,617 | 0.23 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 460.00 | 0.14 | 0.17 | 0.14 | -0.88 | -86.28% | 898 | 6,333 | 0.24 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 465.00 | 0.09 | 0.12 | 0.10 | -0.72 | -87.81% | 308 | 4,156 | 0.24 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 470.00 | 0.05 | 0.08 | 0.06 | -0.56 | -90.33% | 291 | 5,074 | 0.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 475.00 | 0.05 | 0.06 | 0.06 | -0.47 | -88.68% | 257 | 1,914 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 480.00 | 0.02 | 0.06 | 0.02 | -0.43 | -95.56% | 389 | 2,926 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 485.00 | 0.01 | 0.06 | 0.03 | -0.30 | -90.91% | 24 | 729 | 0.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 490.00 | 0.02 | 0.06 | 0.03 | -0.26 | -89.66% | 50 | 1,012 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 495.00 | 0.01 | 0.05 | 0.03 | -0.18 | -85.72% | 8 | 191 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 500.00 | 0.01 | 0.02 | 0.01 | -0.12 | -92.31% | 148 | 2,506 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 505.00 | 0.00 | 0.04 | 0.03 | -0.05 | -62.50% | 2 | 158 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 510.00 | 0.00 | 0.02 | 0.02 | -0.07 | -77.78% | 10 | 732 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 515.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 1 | 243 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 520.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 24 | 538 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 525.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 65 | 108 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 530.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 20 | 408 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 535.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 31 | 560 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 545.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 132 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 575 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 555.00 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 54 | 0.43 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:04 PM EST |
| 560.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 224 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 570.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 288 | 1,037 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 580.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 2,063 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 15 | 75 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 20 | 118 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 64 | 1.15 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 120 | 1.11 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 222 | 1.08 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 636 | 1.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 540 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 205.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 941 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 247 | 0.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 916 | 0.91 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 321 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 225.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 326 | 0.84 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:04 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 649 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 20 | 289 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 245.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 10 | 427 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 24 | 634 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 255.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 1,037 | 455 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 260.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 1 | 495 | 0.64 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 265.00 | 0.01 | 0.06 | 0.01 | -0.07 | -87.50% | 31 | 561 | 0.62 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 0.03 | 0.01 | -0.09 | -90.00% | 100 | 2,151 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 275.00 | 0.01 | 0.05 | 0.05 | -0.07 | -58.34% | 3 | 609 | 0.57 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | -0.11 | -78.58% | 2 | 336 | 0.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 285.00 | 0.01 | 0.07 | 0.02 | -0.17 | -89.48% | 12 | 527 | 0.53 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 290.00 | 0.01 | 0.03 | 0.01 | -0.22 | -95.66% | 30 | 569 | 0.48 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 295.00 | 0.00 | 0.04 | 0.04 | -0.21 | -84.00% | 78 | 488 | 0.47 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 300.00 | 0.03 | 0.04 | 0.03 | -0.32 | -91.43% | 58 | 1,046 | 0.47 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 305.00 | 0.03 | 0.07 | 0.05 | -0.34 | -87.18% | 9 | 560 | 0.46 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 310.00 | 0.04 | 0.10 | 0.06 | -0.40 | -86.96% | 304 | 838 | 0.44 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 315.00 | 0.05 | 0.09 | 0.10 | -0.50 | -83.34% | 88 | 534 | 0.43 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 320.00 | 0.08 | 0.09 | 0.09 | -0.61 | -87.15% | 319 | 4,034 | 0.42 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 325.00 | 0.11 | 0.15 | 0.11 | -0.74 | -87.06% | 454 | 5,203 | 0.41 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 330.00 | 0.11 | 0.16 | 0.13 | -0.83 | -86.46% | 577 | 1,866 | 0.39 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 335.00 | 0.15 | 0.19 | 0.17 | -1.05 | -86.07% | 94 | 684 | 0.37 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 340.00 | 0.17 | 0.20 | 0.18 | -1.22 | -87.15% | 541 | 2,894 | 0.35 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 345.00 | 0.22 | 0.27 | 0.22 | -1.57 | -87.71% | 298 | 2,532 | 0.34 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 350.00 | 0.26 | 0.32 | 0.27 | -1.87 | -87.39% | 1,111 | 3,877 | 0.33 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 355.00 | 0.33 | 0.38 | 0.35 | -2.32 | -86.90% | 400 | 1,224 | 0.31 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 360.00 | 0.40 | 0.47 | 0.44 | -2.74 | -86.17% | 841 | 3,987 | 0.29 | -0.02 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 365.00 | 0.52 | 0.59 | 0.56 | -3.36 | -85.72% | 601 | 2,699 | 0.28 | -0.03 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 370.00 | 0.69 | 0.77 | 0.73 | -4.04 | -84.70% | 969 | 4,207 | 0.27 | -0.05 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 375.00 | 0.94 | 1.04 | 0.95 | -5.00 | -84.04% | 1,806 | 7,834 | 0.26 | -0.07 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 377.50 | 1.11 | 1.22 | 1.15 | -5.20 | -81.89% | 177 | 3,014 | 0.25 | -0.09 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 380.00 | 1.32 | 1.44 | 1.37 | -5.71 | -80.65% | 1,501 | 12,698 | 0.25 | -0.11 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 382.50 | 1.57 | 1.70 | 1.53 | -6.32 | -80.51% | 634 | 359 | 0.24 | -0.13 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 385.00 | 1.88 | 2.02 | 1.91 | -6.68 | -77.77% | 708 | 6,084 | 0.24 | -0.15 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 387.50 | 2.25 | 2.43 | 2.29 | -7.03 | -75.43% | 561 | 620 | 0.23 | -0.18 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 390.00 | 2.68 | 2.90 | 2.72 | -7.58 | -73.60% | 1,091 | 7,731 | 0.23 | -0.21 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 392.50 | 3.20 | 3.45 | 3.19 | -8.21 | -72.02% | 158 | 149 | 0.23 | -0.24 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 395.00 | 3.80 | 4.05 | 3.80 | -8.36 | -68.75% | 1,303 | 4,468 | 0.23 | -0.28 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 397.50 | 4.55 | 4.80 | 4.05 | -9.23 | -69.51% | 349 | 183 | 0.22 | -0.32 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 400.00 | 5.40 | 5.65 | 5.35 | -9.35 | -63.61% | 2,648 | 7,588 | 0.22 | -0.36 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 402.50 | 6.30 | 6.65 | 5.30 | -10.65 | -66.78% | 218 | 275 | 0.22 | -0.40 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 405.00 | 7.40 | 7.70 | 7.32 | -10.01 | -57.77% | 1,102 | 2,987 | 0.22 | -0.45 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 407.50 | 8.60 | 8.95 | 8.55 | -10.00 | -53.91% | 604 | 144 | 0.22 | -0.50 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 410.00 | 9.85 | 10.30 | 10.01 | -10.19 | -50.45% | 1,593 | 3,851 | 0.21 | -0.55 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 412.50 | 11.35 | 11.80 | 11.25 | -12.90 | -53.42% | 394 | 13 | 0.22 | -0.59 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 415.00 | 12.80 | 13.30 | 12.85 | -10.43 | -44.81% | 348 | 3,027 | 0.21 | -0.64 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 417.50 | 14.50 | 15.05 | 12.60 | -4.55 | -26.54% | 69 | 38 | 0.21 | -0.68 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 420.00 | 14.00 | 17.65 | 16.40 | -10.60 | -39.26% | 270 | 7,715 | 0.20 | -0.72 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 422.50 | 17.70 | 19.10 | 15.32 | -5.13 | -25.09% | 20 | 81 | 0.21 | -0.76 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 425.00 | 18.00 | 21.00 | 18.30 | -12.74 | -41.05% | 111 | 4,340 | 0.21 | -0.80 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 430.00 | 23.40 | 25.45 | 24.41 | -10.16 | -29.39% | 252 | 3,577 | 0.20 | -0.85 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 435.00 | 27.00 | 29.85 | 26.45 | -11.92 | -31.07% | 3 | 4,740 | 0.19 | -0.90 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 440.00 | 31.50 | 34.60 | 33.61 | -9.46 | -21.97% | 155 | 1,679 | 0.24 | -0.93 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 445.00 | 36.50 | 39.40 | 36.39 | -11.13 | -23.43% | 1 | 553 | 0.27 | -0.96 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 450.00 | 41.50 | 45.00 | 39.77 | -12.48 | -23.89% | 1 | 345 | 0.31 | -0.97 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 455.00 | 46.50 | 50.50 | 56.08 | 0.00 | 0.00% | 0 | 392 | 0.32 | -0.98 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 460.00 | 51.50 | 55.50 | 50.11 | -11.64 | -18.85% | 141 | 148 | 0.32 | -0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 465.00 | 56.50 | 60.25 | 55.68 | -13.07 | -19.02% | 127 | 132 | 0.39 | -0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 470.00 | 61.50 | 65.50 | 78.00 | 0.00 | 0.00% | 0 | 2 | 0.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 475.00 | 66.50 | 70.50 | 52.00 | 0.00 | 0.00% | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 480.00 | 71.50 | 75.50 | 71.40 | -9.32 | -11.55% | 1 | 1 | 0.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 485.00 | 76.50 | 80.50 | 69.69 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:04 PM EST |
| 490.00 | 81.50 | 85.50 | 78.08 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 4:00:04 PM EST |
| 495.00 | 86.50 | 90.00 | 87.71 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 500.00 | 91.50 | 95.25 | 80.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 505.00 | 96.50 | 100.25 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 510.00 | 101.50 | 105.25 | 114.09 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 515.00 | 106.50 | 110.40 | 99.59 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:04 PM EST |
| 520.00 | 111.50 | 115.50 | 104.57 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:04 PM EST |
| 525.00 | 116.50 | 120.50 | 101.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 530.00 | 121.50 | 125.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 535.00 | 126.50 | 130.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 540.00 | 131.50 | 135.50 | 118.77 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 545.00 | 136.50 | 140.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 550.00 | 141.15 | 145.50 | 149.05 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 4:00:04 PM EST |
| 555.00 | 146.15 | 150.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 560.00 | 151.15 | 155.10 | 135.35 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:04 PM EST |
| 570.00 | 161.15 | 165.10 | 145.36 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:04 PM EST |
| 580.00 | 171.25 | 175.25 | 158.28 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:04 PM EST |