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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 295.10 | 299.00 | 282.80 | 0.00 | 0.00% | 0 | 1,130 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 290.00 | 294.00 | % | 0 | 193 | 1.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 120.00 | 285.75 | 289.00 | 287.50 | 0.00 | 0.00% | 0 | 157 | 1.77 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 280.75 | 284.00 | 282.59 | 0.00 | 0.00% | 0 | 343 | 1.71 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 275.80 | 279.00 | 295.86 | 0.00 | 0.00% | 0 | 494 | 1.57 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 270.85 | 274.40 | 272.50 | 0.00 | 0.00% | 0 | 104 | 1.61 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 265.15 | 269.45 | 267.50 | 0.00 | 0.00% | 0 | 273 | 1.56 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 260.30 | 264.45 | 254.51 | 0.00 | 0.00% | 0 | 186 | 1.51 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 255.00 | 259.50 | 262.00 | 0.00 | 0.00% | 0 | 415 | 1.47 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 251.00 | 254.50 | 270.93 | 0.00 | 0.00% | 0 | 259 | 1.35 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 246.00 | 249.50 | 248.11 | 0.00 | 0.00% | 0 | 361 | 1.39 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 241.00 | 244.50 | 242.23 | 0.00 | 0.00% | 0 | 156 | 1.35 | 1.00 | 0.00 | -0.01 | 2/13/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 236.00 | 239.50 | 247.03 | 0.00 | 0.00% | 0 | 256 | 1.28 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 231.00 | 234.50 | 242.50 | 0.00 | 0.00% | 0 | 215 | 1.26 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 180.00 | 226.00 | 229.50 | 228.88 | +9.38 | +4.28% | 1 | 1,771 | 1.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 221.00 | 224.50 | 239.65 | 0.00 | 0.00% | 0 | 904 | 1.19 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 190.00 | 216.30 | 219.85 | 235.29 | 0.00 | 0.00% | 0 | 594 | 1.15 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 4:00:04 PM EST |
| 195.00 | 211.30 | 214.90 | 213.97 | 0.00 | 0.00% | 0 | 238 | 1.07 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 200.00 | 206.35 | 209.95 | 209.02 | +9.37 | +4.70% | 1 | 2,410 | 1.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 205.00 | 201.35 | 205.00 | 205.10 | -12.60 | -5.79% | 6 | 245 | 1.03 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 210.00 | 195.85 | 200.00 | 191.70 | 0.00 | 0.00% | 0 | 1,757 | 0.87 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 215.00 | 190.75 | 195.00 | 210.65 | 0.00 | 0.00% | 0 | 1,000 | 0.83 | 1.00 | 0.00 | -0.02 | 3/14/2024 | 4/26/2024 4:00:04 PM EST |
| 220.00 | 186.00 | 190.00 | 174.25 | 0.00 | 0.00% | 0 | 385 | 0.81 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 225.00 | 181.15 | 185.00 | 193.15 | 0.00 | 0.00% | 0 | 273 | 0.74 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 230.00 | 176.85 | 180.00 | 170.08 | 0.00 | 0.00% | 0 | 720 | 0.76 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 235.00 | 171.00 | 175.00 | 158.83 | 0.00 | 0.00% | 0 | 268 | 0.74 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 240.00 | 166.20 | 170.00 | 173.10 | 0.00 | 0.00% | 0 | 626 | 0.72 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 245.00 | 161.25 | 165.35 | 153.41 | 0.00 | 0.00% | 0 | 733 | 0.69 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 250.00 | 156.00 | 160.45 | 160.20 | +14.52 | +9.97% | 9 | 1,852 | 0.65 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 255.00 | 151.00 | 155.50 | 156.60 | +13.82 | +9.68% | 1 | 1,663 | 0.65 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 260.00 | 146.30 | 150.50 | 150.80 | +10.64 | +7.60% | 2 | 820 | 0.61 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 265.00 | 141.25 | 145.50 | 135.60 | 0.00 | 0.00% | 0 | 917 | 0.60 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 270.00 | 136.50 | 140.50 | 131.38 | 0.00 | 0.00% | 0 | 2,277 | 0.56 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 275.00 | 131.40 | 134.45 | 136.52 | +18.02 | +15.21% | 1 | 1,290 | 0.55 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 280.00 | 126.60 | 130.50 | 129.49 | +8.49 | +7.02% | 5 | 2,406 | 0.50 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 285.00 | 122.60 | 125.85 | 117.24 | 0.00 | 0.00% | 0 | 1,059 | 0.50 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 290.00 | 116.55 | 120.90 | 119.80 | 0.00 | 0.00% | 0 | 2,012 | 0.48 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 295.00 | 111.85 | 115.90 | 115.90 | +12.55 | +12.15% | 3 | 1,102 | 0.45 | 0.99 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 300.00 | 107.95 | 111.00 | 111.98 | +10.98 | +10.88% | 35 | 2,879 | 0.43 | 0.99 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 305.00 | 102.40 | 106.00 | 106.65 | +17.58 | +19.74% | 7 | 1,232 | 0.41 | 0.99 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 310.00 | 97.15 | 101.00 | 102.22 | +9.67 | +10.45% | 1 | 2,063 | 0.42 | 0.99 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 315.00 | 92.75 | 96.00 | 83.45 | 0.00 | 0.00% | 0 | 705 | 0.37 | 0.98 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 320.00 | 87.65 | 91.40 | 91.75 | +9.10 | +11.01% | 3 | 1,799 | 0.37 | 0.98 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 325.00 | 83.05 | 86.50 | 84.27 | +8.64 | +11.43% | 5 | 1,402 | 0.36 | 0.98 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 330.00 | 78.00 | 81.50 | 82.57 | +9.28 | +12.67% | 4 | 2,360 | 0.36 | 0.97 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 335.00 | 73.70 | 76.50 | 75.11 | +10.41 | +16.09% | 60 | 3,775 | 0.33 | 0.96 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 340.00 | 68.85 | 71.90 | 71.65 | +7.13 | +11.06% | 9 | 3,236 | 0.28 | 0.95 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 345.00 | 63.90 | 67.00 | 67.30 | +14.70 | +27.95% | 2 | 1,818 | 0.28 | 0.94 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 350.00 | 59.30 | 62.40 | 61.97 | +6.62 | +11.96% | 32 | 4,683 | 0.27 | 0.93 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 355.00 | 54.60 | 57.50 | 57.19 | +7.06 | +14.09% | 7 | 4,398 | 0.26 | 0.91 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 360.00 | 49.95 | 53.00 | 51.30 | +5.01 | +10.83% | 25 | 4,914 | 0.28 | 0.89 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 365.00 | 45.45 | 47.10 | 49.25 | +8.80 | +21.76% | 9 | 3,834 | 0.25 | 0.87 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 370.00 | 41.00 | 44.00 | 45.00 | +6.44 | +16.71% | 20 | 1,404 | 0.24 | 0.85 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 375.00 | 36.55 | 38.30 | 40.00 | +6.00 | +17.65% | 57 | 4,383 | 0.24 | 0.83 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 380.00 | 32.45 | 33.90 | 33.25 | +2.05 | +6.58% | 55 | 2,942 | 0.23 | 0.80 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 385.00 | 28.55 | 29.95 | 30.15 | +2.80 | +10.24% | 149 | 2,729 | 0.23 | 0.76 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 390.00 | 25.05 | 26.00 | 25.80 | +0.95 | +3.83% | 418 | 4,889 | 0.22 | 0.72 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 395.00 | 21.00 | 22.45 | 21.90 | -0.03 | -0.14% | 521 | 1,509 | 0.22 | 0.68 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 400.00 | 18.50 | 19.00 | 18.95 | -0.15 | -0.79% | 633 | 13,684 | 0.22 | 0.62 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 405.00 | 15.75 | 16.10 | 16.15 | -0.50 | -3.01% | 3,221 | 7,143 | 0.22 | 0.57 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 410.00 | 13.00 | 13.40 | 13.28 | -1.09 | -7.59% | 1,436 | 17,888 | 0.22 | 0.51 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 415.00 | 10.80 | 11.10 | 11.20 | -1.20 | -9.68% | 860 | 4,914 | 0.21 | 0.45 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 420.00 | 8.75 | 9.05 | 9.00 | -1.70 | -15.89% | 1,430 | 5,986 | 0.21 | 0.39 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 425.00 | 7.00 | 7.30 | 7.25 | -1.70 | -19.00% | 770 | 5,287 | 0.21 | 0.33 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 430.00 | 5.55 | 5.85 | 5.72 | -1.83 | -24.24% | 1,674 | 6,619 | 0.21 | 0.29 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 435.00 | 4.35 | 4.60 | 4.60 | -1.65 | -26.40% | 532 | 11,699 | 0.21 | 0.24 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 440.00 | 3.45 | 3.65 | 3.51 | -1.75 | -33.27% | 1,215 | 8,255 | 0.21 | 0.20 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 445.00 | 2.64 | 2.82 | 2.70 | -1.70 | -38.64% | 270 | 2,983 | 0.21 | 0.17 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 450.00 | 2.01 | 2.18 | 2.11 | -1.54 | -42.20% | 1,877 | 10,182 | 0.21 | 0.14 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 455.00 | 1.53 | 1.69 | 1.61 | -1.36 | -45.80% | 662 | 2,809 | 0.21 | 0.11 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 460.00 | 1.16 | 1.29 | 1.25 | -1.19 | -48.77% | 936 | 10,022 | 0.21 | 0.09 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 465.00 | 0.89 | 1.00 | 0.93 | -1.04 | -52.80% | 134 | 1,735 | 0.21 | 0.07 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 470.00 | 0.66 | 0.78 | 0.71 | -0.98 | -57.99% | 659 | 5,331 | 0.21 | 0.05 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 475.00 | 0.49 | 0.60 | 0.56 | -0.81 | -59.13% | 70 | 2,118 | 0.22 | 0.04 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 480.00 | 0.38 | 0.47 | 0.42 | -0.66 | -61.12% | 223 | 13,832 | 0.22 | 0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 485.00 | 0.29 | 0.38 | 0.37 | -0.27 | -42.19% | 30 | 1,372 | 0.22 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 490.00 | 0.25 | 0.30 | 0.29 | -0.46 | -61.34% | 264 | 2,049 | 0.22 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 495.00 | 0.17 | 0.25 | 0.28 | -0.28 | -50.00% | 50 | 5,483 | 0.23 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 500.00 | 0.17 | 0.21 | 0.18 | -0.27 | -60.00% | 455 | 6,110 | 0.23 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 505.00 | 0.10 | 0.16 | 0.14 | -0.26 | -65.00% | 7 | 1,316 | 0.23 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 510.00 | 0.11 | 0.13 | 0.12 | -0.20 | -62.50% | 35 | 939 | 0.24 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 515.00 | 0.06 | 0.11 | 0.11 | -0.17 | -60.72% | 149 | 600 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 520.00 | 0.06 | 0.10 | 0.08 | -0.20 | -71.43% | 175 | 884 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 525.00 | 0.04 | 0.12 | 0.08 | -0.13 | -61.91% | 32 | 398 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 530.00 | 0.03 | 0.10 | 0.08 | -0.12 | -60.00% | 4 | 612 | 0.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 535.00 | 0.02 | 0.09 | 0.05 | -0.11 | -68.75% | 10 | 410 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 540.00 | 0.04 | 0.09 | 0.04 | -0.06 | -60.00% | 24 | 1,348 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 545.00 | 0.01 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 550.00 | 0.01 | 0.08 | 0.02 | -0.09 | -81.82% | 2 | 572 | 0.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 555.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 560.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 344 | 0.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 570.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 406 | 0.30 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 580.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 33 | 999 | 0.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 600.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 10 | 3,807 | 0.32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,319 | 1.02 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,812 | 0.99 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 5,475 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 3,445 | 1.01 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8,955 | 0.94 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 812 | 0.97 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,129 | 0.89 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 830 | 0.93 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 2,575 | 0.83 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,067 | 0.87 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4,112 | 0.78 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 3,688 | 0.75 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1,553 | 0.71 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 806 | 0.77 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2,647 | 0.73 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,282 | 0.70 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 912 | 0.66 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 195.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,278 | 0.65 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 5,593 | 0.64 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 205.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2,458 | 0.60 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 210.00 | 0.02 | 0.06 | 0.02 | -0.03 | -60.00% | 12 | 5,161 | 0.60 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 215.00 | 0.01 | 0.07 | 0.03 | -0.02 | -40.00% | 573 | 2,295 | 0.56 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 220.00 | 0.01 | 0.05 | 0.05 | -0.03 | -37.50% | 1 | 2,481 | 0.53 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 225.00 | 0.02 | 0.07 | 0.05 | -0.04 | -44.45% | 1,630 | 3,459 | 0.54 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 230.00 | 0.02 | 0.08 | 0.05 | -0.06 | -54.55% | 120 | 3,111 | 0.52 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 235.00 | 0.02 | 0.07 | 0.05 | -0.05 | -50.00% | 61 | 1,483 | 0.50 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 240.00 | 0.02 | 0.09 | 0.10 | -0.07 | -41.18% | 10 | 2,834 | 0.49 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 245.00 | 0.01 | 0.12 | 0.08 | -0.07 | -46.67% | 2 | 2,215 | 0.48 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 250.00 | 0.03 | 0.10 | 0.10 | -0.13 | -56.53% | 12 | 5,275 | 0.47 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 255.00 | 0.03 | 0.13 | 0.10 | -0.12 | -54.55% | 3 | 1,442 | 0.46 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 260.00 | 0.05 | 0.14 | 0.09 | -0.14 | -60.87% | 23 | 3,141 | 0.45 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 265.00 | 0.07 | 0.15 | 0.12 | -0.17 | -58.63% | 1 | 1,935 | 0.44 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 270.00 | 0.07 | 0.16 | 0.10 | -0.25 | -71.43% | 25 | 7,999 | 0.43 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 275.00 | 0.10 | 0.17 | 0.13 | -0.25 | -65.79% | 25 | 6,623 | 0.42 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 280.00 | 0.12 | 0.18 | 0.15 | -0.28 | -65.12% | 14 | 5,035 | 0.41 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 285.00 | 0.12 | 0.23 | 0.15 | -0.36 | -70.59% | 6 | 1,731 | 0.40 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 290.00 | 0.15 | 0.25 | 0.22 | -0.39 | -63.94% | 147 | 3,318 | 0.39 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 295.00 | 0.18 | 0.28 | 0.21 | -0.42 | -66.67% | 9 | 4,236 | 0.38 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 300.00 | 0.25 | 0.29 | 0.26 | -0.51 | -66.24% | 194 | 9,712 | 0.37 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 305.00 | 0.26 | 0.36 | 0.28 | -0.61 | -68.54% | 5 | 3,609 | 0.36 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 310.00 | 0.30 | 0.40 | 0.36 | -0.65 | -64.36% | 103 | 4,512 | 0.35 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 315.00 | 0.36 | 0.45 | 0.41 | -0.75 | -64.66% | 31 | 1,012 | 0.34 | -0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 320.00 | 0.43 | 0.49 | 0.47 | -0.93 | -66.43% | 93 | 3,926 | 0.33 | -0.02 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 325.00 | 0.49 | 0.59 | 0.51 | -1.12 | -68.72% | 252 | 2,347 | 0.32 | -0.02 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 330.00 | 0.58 | 0.66 | 0.62 | -1.26 | -67.03% | 156 | 3,678 | 0.31 | -0.03 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 335.00 | 0.68 | 0.78 | 0.66 | -1.52 | -69.73% | 175 | 4,976 | 0.30 | -0.04 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 340.00 | 0.81 | 0.90 | 0.86 | -1.68 | -66.15% | 389 | 3,663 | 0.29 | -0.05 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 345.00 | 0.97 | 1.07 | 0.96 | -2.04 | -68.00% | 305 | 1,892 | 0.28 | -0.06 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 350.00 | 1.18 | 1.27 | 1.20 | -2.30 | -65.72% | 477 | 9,116 | 0.27 | -0.07 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 355.00 | 1.42 | 1.55 | 1.48 | -2.72 | -64.77% | 440 | 6,131 | 0.26 | -0.09 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 360.00 | 1.75 | 1.87 | 1.80 | -3.13 | -63.49% | 1,220 | 6,662 | 0.26 | -0.11 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 365.00 | 2.16 | 2.28 | 2.20 | -3.60 | -62.07% | 419 | 6,182 | 0.25 | -0.13 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 370.00 | 2.68 | 2.80 | 2.69 | -4.26 | -61.30% | 588 | 3,792 | 0.24 | -0.15 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 375.00 | 3.30 | 3.50 | 3.35 | -4.78 | -58.80% | 710 | 4,816 | 0.24 | -0.17 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 380.00 | 4.15 | 4.40 | 4.20 | -5.35 | -56.03% | 977 | 4,845 | 0.23 | -0.20 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 385.00 | 5.20 | 5.35 | 5.20 | -5.97 | -53.45% | 1,020 | 3,835 | 0.23 | -0.24 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 390.00 | 6.45 | 6.60 | 6.42 | -6.48 | -50.24% | 562 | 3,562 | 0.23 | -0.28 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 395.00 | 7.95 | 8.25 | 8.03 | -6.77 | -45.75% | 1,816 | 4,762 | 0.22 | -0.32 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 400.00 | 9.75 | 10.00 | 9.75 | -7.57 | -43.71% | 732 | 6,158 | 0.22 | -0.38 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 405.00 | 11.80 | 12.10 | 11.70 | -8.55 | -42.23% | 456 | 14,437 | 0.22 | -0.43 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 410.00 | 14.25 | 14.50 | 13.80 | -9.20 | -40.00% | 697 | 3,987 | 0.22 | -0.49 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 415.00 | 16.70 | 17.70 | 15.80 | -9.93 | -38.60% | 141 | 3,024 | 0.21 | -0.55 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 420.00 | 19.45 | 21.50 | 20.15 | -9.20 | -31.35% | 114 | 3,140 | 0.21 | -0.61 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 425.00 | 22.65 | 24.10 | 22.10 | -10.63 | -32.48% | 49 | 2,100 | 0.21 | -0.67 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 430.00 | 26.20 | 28.30 | 25.45 | -10.60 | -29.41% | 11 | 5,720 | 0.21 | -0.71 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 435.00 | 29.00 | 31.75 | 29.03 | -11.35 | -28.11% | 1 | 475 | 0.21 | -0.76 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 440.00 | 34.60 | 35.85 | 32.98 | -17.22 | -34.31% | 8 | 248 | 0.21 | -0.80 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 445.00 | 38.90 | 40.45 | 48.55 | 0.00 | 0.00% | 0 | 72 | 0.21 | -0.83 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 450.00 | 42.00 | 44.95 | 42.10 | -10.85 | -20.50% | 6 | 269 | 0.21 | -0.86 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 455.00 | 46.50 | 49.65 | 32.70 | 0.00 | 0.00% | 0 | 165 | 0.23 | -0.89 | 0.01 | -0.06 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 460.00 | 51.50 | 55.00 | 62.15 | 0.00 | 0.00% | 0 | 199 | 0.23 | -0.91 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 465.00 | 56.50 | 59.55 | 62.68 | 0.00 | 0.00% | 0 | 95 | 0.26 | -0.93 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 470.00 | 61.50 | 65.65 | 71.20 | 0.00 | 0.00% | 0 | 174 | 0.28 | -0.95 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 475.00 | 66.50 | 70.40 | 66.35 | -9.70 | -12.76% | 10 | 16 | 0.30 | -0.96 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 480.00 | 71.50 | 75.40 | 68.90 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.97 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 485.00 | 76.50 | 80.70 | 62.45 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.02 | 4/9/2024 | 4/26/2024 4:00:04 PM EST |
| 490.00 | 81.50 | 85.50 | 68.86 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 495.00 | 86.50 | 90.45 | 98.60 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 1/22/2024 | 4/26/2024 4:00:04 PM EST |
| 500.00 | 92.30 | 95.50 | 85.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.99 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 505.00 | 96.50 | 100.70 | 103.08 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 4:00:04 PM EST |
| 510.00 | 101.50 | 105.70 | 87.15 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 4:00:04 PM EST |
| 515.00 | 106.50 | 110.70 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 520.00 | 111.50 | 115.50 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 525.00 | 116.50 | 120.50 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 530.00 | 122.30 | 125.50 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 535.00 | 127.10 | 130.50 | 118.53 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:04 PM EST |
| 540.00 | 131.50 | 135.35 | 130.98 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 545.00 | 137.30 | 140.45 | 136.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 550.00 | 141.25 | 145.40 | 140.21 | -0.77 | -0.55% | 4 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 555.00 | 146.25 | 150.55 | 146.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 560.00 | 151.25 | 155.40 | 135.65 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:04 PM EST |
| 570.00 | 161.25 | 165.45 | 145.34 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:04 PM EST |
| 580.00 | 171.25 | 175.60 | 171.92 | +0.88 | +0.52% | 1 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 600.00 | 191.25 | 195.50 | 191.06 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |