Options Chain for MICROSOFT CORP COM (MSFT) - $407.15 as of 5/6/2024 4:19:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 253.95 | 257.85 | 241.00 | 0.00 | 0.00% | 0 | 3 | 0.91 | 1.00 | 0.00 | -0.01 | 1/19/2024 | 5/6/2024 3:59:54 PM EST |
| 165.00 | 249.05 | 252.95 | % | 0 | 45 | 0.88 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 170.00 | 244.15 | 248.05 | 248.40 | 0.00 | 0.00% | 0 | 22 | 0.87 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 5/6/2024 3:59:54 PM EST |
| 175.00 | 239.25 | 243.15 | 222.97 | 0.00 | 0.00% | 0 | 10 | 0.85 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 180.00 | 234.50 | 237.95 | % | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 185.00 | 230.65 | 231.95 | 244.85 | 0.00 | 0.00% | 0 | 154 | 0.67 | 1.00 | 0.00 | -0.02 | 4/8/2024 | 5/6/2024 3:59:54 PM EST |
| 190.00 | 225.75 | 227.05 | 223.25 | 0.00 | 0.00% | 0 | 15 | 0.65 | 1.00 | 0.00 | -0.02 | 2/13/2024 | 5/6/2024 3:59:54 PM EST |
| 195.00 | 220.85 | 222.20 | % | 0 | 271 | 0.66 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 200.00 | 216.00 | 217.30 | 205.80 | 0.00 | 0.00% | 0 | 21 | 0.61 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 3:59:54 PM EST |
| 205.00 | 211.10 | 212.40 | 218.85 | 0.00 | 0.00% | 0 | 20 | 0.60 | 1.00 | 0.00 | -0.02 | 2/12/2024 | 5/6/2024 3:59:54 PM EST |
| 210.00 | 206.20 | 207.55 | 200.03 | 0.00 | 0.00% | 0 | 37 | 0.58 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 215.00 | 201.35 | 202.65 | 214.45 | 0.00 | 0.00% | 0 | 3 | 0.56 | 1.00 | 0.00 | -0.02 | 3/20/2024 | 5/6/2024 3:59:54 PM EST |
| 220.00 | 196.45 | 197.75 | 194.20 | 0.00 | 0.00% | 0 | 49 | 0.54 | 1.00 | 0.00 | -0.02 | 3/7/2024 | 5/6/2024 3:59:54 PM EST |
| 225.00 | 191.60 | 192.85 | % | 0 | 2 | 0.53 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 230.00 | 186.70 | 188.00 | 178.72 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.99 | 0.00 | -0.03 | 3/5/2024 | 5/6/2024 3:59:54 PM EST |
| 235.00 | 181.85 | 183.15 | % | 0 | 2 | 0.50 | 0.99 | 0.00 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 240.00 | 176.95 | 178.30 | 172.35 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.99 | 0.00 | -0.03 | 1/25/2024 | 5/6/2024 3:59:54 PM EST |
| 245.00 | 172.10 | 173.40 | 154.80 | 0.00 | 0.00% | 0 | 33 | 0.47 | 0.99 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 250.00 | 167.25 | 168.55 | 146.92 | 0.00 | 0.00% | 0 | 2,371 | 0.46 | 0.99 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 3:59:54 PM EST |
| 255.00 | 162.40 | 163.70 | 159.25 | +13.02 | +8.91% | 1 | 56 | 0.44 | 0.99 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 260.00 | 157.55 | 158.85 | 157.82 | 0.00 | 0.00% | 0 | 201 | 0.43 | 0.99 | 0.00 | -0.04 | 4/17/2024 | 5/6/2024 3:59:54 PM EST |
| 265.00 | 152.70 | 154.00 | 138.42 | 0.00 | 0.00% | 0 | 52 | 0.42 | 0.99 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 270.00 | 147.85 | 149.15 | 133.09 | 0.00 | 0.00% | 0 | 91 | 0.41 | 0.98 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 275.00 | 143.00 | 144.30 | 157.94 | 0.00 | 0.00% | 0 | 190 | 0.32 | 0.98 | 0.00 | -0.04 | 4/4/2024 | 5/6/2024 3:59:54 PM EST |
| 280.00 | 138.20 | 139.50 | 134.89 | +3.47 | +2.64% | 2 | 80 | 0.31 | 0.98 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 285.00 | 133.35 | 134.70 | 130.85 | +15.62 | +13.56% | 2 | 900 | 0.31 | 0.98 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 290.00 | 128.55 | 129.85 | 125.41 | 0.00 | 0.00% | 0 | 114 | 0.31 | 0.97 | 0.00 | -0.05 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 295.00 | 123.75 | 125.05 | 121.00 | +8.40 | +7.46% | 2 | 185 | 0.31 | 0.97 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 300.00 | 118.95 | 120.25 | 113.00 | 0.00 | 0.00% | 0 | 110 | 0.30 | 0.96 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 305.00 | 114.15 | 115.45 | 110.15 | 0.00 | 0.00% | 0 | 104 | 0.30 | 0.96 | 0.00 | -0.06 | 4/23/2024 | 5/6/2024 3:59:54 PM EST |
| 310.00 | 109.40 | 110.70 | 92.50 | 0.00 | 0.00% | 0 | 112 | 0.29 | 0.95 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 315.00 | 104.70 | 105.95 | 87.95 | 0.00 | 0.00% | 0 | 161 | 0.29 | 0.95 | 0.00 | -0.06 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 320.00 | 99.95 | 101.25 | 96.85 | +15.90 | +19.65% | 12 | 647 | 0.28 | 0.94 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 325.00 | 95.35 | 96.55 | 93.86 | 0.00 | 0.00% | 0 | 263 | 0.28 | 0.93 | 0.00 | -0.07 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 330.00 | 90.65 | 91.90 | 88.44 | +4.15 | +4.93% | 36 | 162 | 0.27 | 0.93 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 335.00 | 86.05 | 87.30 | 85.28 | +7.78 | +10.04% | 1 | 332 | 0.27 | 0.92 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 340.00 | 81.50 | 82.55 | 82.21 | +7.71 | +10.35% | 2 | 586 | 0.27 | 0.91 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 345.00 | 77.00 | 78.20 | 71.50 | +4.46 | +6.66% | 3 | 1,132 | 0.26 | 0.90 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 350.00 | 72.65 | 73.80 | 70.42 | +3.85 | +5.79% | 9 | 583 | 0.25 | 0.88 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 355.00 | 68.50 | 69.20 | 66.55 | +7.15 | +12.04% | 6 | 379 | 0.25 | 0.87 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 360.00 | 64.25 | 65.10 | 60.11 | +1.90 | +3.27% | 1 | 539 | 0.25 | 0.85 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 365.00 | 60.00 | 60.70 | 58.90 | +12.34 | +26.51% | 1 | 998 | 0.25 | 0.84 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 370.00 | 55.90 | 56.75 | 52.50 | +2.10 | +4.17% | 2 | 964 | 0.24 | 0.82 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 375.00 | 51.75 | 52.80 | 48.00 | +1.60 | +3.45% | 5 | 688 | 0.24 | 0.80 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 380.00 | 48.10 | 48.65 | 44.25 | +1.25 | +2.91% | 1 | 1,161 | 0.24 | 0.78 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 385.00 | 44.35 | 45.10 | 41.83 | +2.78 | +7.12% | 2 | 1,110 | 0.24 | 0.75 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 390.00 | 40.55 | 41.50 | 40.25 | +4.05 | +11.19% | 6 | 986 | 0.23 | 0.72 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 395.00 | 37.35 | 38.10 | 36.20 | +2.94 | +8.84% | 18 | 704 | 0.23 | 0.70 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 400.00 | 34.00 | 34.50 | 34.25 | +4.30 | +14.36% | 62 | 2,236 | 0.23 | 0.67 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 405.00 | 30.95 | 31.70 | 30.40 | +3.45 | +12.81% | 76 | 1,456 | 0.23 | 0.64 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 410.00 | 28.00 | 28.50 | 28.05 | +3.85 | +15.91% | 356 | 1,815 | 0.22 | 0.60 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 415.00 | 25.25 | 25.50 | 24.85 | +3.10 | +14.26% | 57 | 2,112 | 0.22 | 0.57 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 420.00 | 22.65 | 23.05 | 22.40 | +2.90 | +14.88% | 523 | 1,450 | 0.22 | 0.53 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 425.00 | 20.15 | 20.55 | 20.05 | +2.55 | +14.58% | 364 | 2,259 | 0.22 | 0.50 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 430.00 | 18.05 | 18.40 | 18.20 | +2.86 | +18.65% | 110 | 1,314 | 0.22 | 0.46 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 435.00 | 15.90 | 16.30 | 15.58 | +2.08 | +15.41% | 71 | 1,455 | 0.22 | 0.43 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 440.00 | 14.15 | 14.55 | 13.75 | +1.85 | +15.55% | 34 | 2,235 | 0.22 | 0.39 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 445.00 | 12.45 | 12.70 | 12.05 | +1.57 | +14.99% | 72 | 589 | 0.21 | 0.36 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 450.00 | 10.90 | 11.15 | 11.02 | +1.97 | +21.77% | 169 | 2,722 | 0.21 | 0.33 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 455.00 | 9.50 | 9.80 | 9.20 | +1.20 | +15.00% | 9 | 1,351 | 0.21 | 0.30 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 460.00 | 8.25 | 8.55 | 8.25 | +1.55 | +23.14% | 39 | 1,960 | 0.21 | 0.27 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 465.00 | 6.90 | 7.35 | 6.55 | +0.73 | +12.55% | 5 | 527 | 0.21 | 0.24 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 470.00 | 6.15 | 6.35 | 6.00 | +1.05 | +21.22% | 38 | 1,997 | 0.21 | 0.21 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 475.00 | 5.25 | 5.45 | 5.30 | +0.99 | +22.97% | 121 | 635 | 0.21 | 0.19 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 480.00 | 4.50 | 4.65 | 4.59 | +1.00 | +27.86% | 532 | 4,657 | 0.21 | 0.16 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 485.00 | 3.85 | 4.00 | 3.70 | +0.66 | +21.72% | 5 | 329 | 0.21 | 0.14 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 490.00 | 3.25 | 3.40 | 3.06 | +0.42 | +15.91% | 1 | 690 | 0.21 | 0.12 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 500.00 | 2.33 | 2.44 | 2.30 | +0.41 | +21.70% | 119 | 2,765 | 0.21 | 0.09 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 505.00 | 1.97 | 2.07 | 1.70 | +0.48 | +39.35% | 1 | 459 | 0.21 | 0.08 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 510.00 | 1.65 | 1.75 | 1.42 | +0.37 | +35.24% | 1 | 539 | 0.21 | 0.07 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 515.00 | 1.40 | 1.47 | 1.15 | +0.05 | +4.55% | 3 | 510 | 0.21 | 0.06 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 520.00 | 1.17 | 1.24 | 1.13 | +0.25 | +28.41% | 9 | 364 | 0.21 | 0.05 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 525.00 | 0.86 | 1.11 | 0.75 | 0.00 | 0.00% | 0 | 434 | 0.21 | 0.04 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 530.00 | 0.70 | 0.95 | 0.81 | +0.21 | +35.00% | 1 | 324 | 0.21 | 0.04 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 535.00 | 0.58 | 0.82 | 0.50 | 0.00 | 0.00% | 0 | 597 | 0.21 | 0.03 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:54 PM EST |
| 540.00 | 0.47 | 0.71 | 0.48 | 0.00 | 0.00% | 0 | 734 | 0.21 | 0.03 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 550.00 | 0.32 | 0.48 | 0.34 | -0.01 | -2.86% | 1 | 365 | 0.21 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 560.00 | 0.19 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 186 | 0.21 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 570.00 | 0.13 | 0.28 | 0.35 | 0.00 | 0.00% | 0 | 292 | 0.21 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 580.00 | 0.13 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 176 | 0.22 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 600.00 | 0.03 | 0.13 | 0.08 | 0.00 | 0.00% | 53 | 694 | 0.21 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 620.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 615 | 0.25 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 640.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 83 | 0.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 1,799 | 0.54 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/6/2024 3:59:54 PM EST |
| 165.00 | 0.01 | 0.08 | 0.04 | -0.04 | -50.00% | 1 | 500 | 0.52 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 170.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 246 | 0.55 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:54 PM EST |
| 175.00 | 0.00 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 140 | 0.55 | 0.00 | 0.00 | -0.01 | 2/28/2024 | 5/6/2024 3:59:54 PM EST |
| 180.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 312 | 0.53 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 185.00 | 0.02 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 237 | 0.48 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 190.00 | 0.02 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 326 | 0.47 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 195.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2,474 | 0.50 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 200.00 | 0.01 | 0.17 | 0.10 | -0.05 | -33.34% | 3 | 2,700 | 0.43 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 205.00 | 0.10 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 3,408 | 0.46 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 210.00 | 0.10 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 3,377 | 0.45 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 215.00 | 0.03 | 0.19 | 0.10 | -0.06 | -37.50% | 4 | 1,847 | 0.41 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 220.00 | 0.10 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 1,099 | 0.42 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 225.00 | 0.05 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 223 | 0.40 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 230.00 | 0.07 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 1,389 | 0.39 | -0.01 | 0.00 | -0.03 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 235.00 | 0.07 | 0.25 | 0.19 | -0.10 | -34.49% | 30 | 413 | 0.38 | -0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 240.00 | 0.18 | 0.28 | 0.21 | -0.04 | -16.00% | 8 | 427 | 0.39 | -0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 245.00 | 0.22 | 0.33 | 0.24 | -0.18 | -42.86% | 1 | 499 | 0.39 | -0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 250.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 1,960 | 0.38 | -0.01 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 3:59:54 PM EST |
| 255.00 | 0.23 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 272 | 0.37 | -0.01 | 0.00 | -0.03 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 260.00 | 0.32 | 0.44 | 0.36 | -0.23 | -38.99% | 4 | 737 | 0.36 | -0.01 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 265.00 | 0.27 | 0.48 | 0.42 | -0.06 | -12.50% | 2 | 429 | 0.35 | -0.01 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 270.00 | 0.33 | 0.55 | 0.73 | 0.00 | 0.00% | 0 | 1,154 | 0.34 | -0.02 | 0.00 | -0.04 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 275.00 | 0.40 | 0.61 | 0.58 | 0.00 | 0.00% | 0 | 1,476 | 0.34 | -0.02 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 280.00 | 0.54 | 0.61 | 0.57 | -0.41 | -41.84% | 12 | 3,042 | 0.33 | -0.02 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 285.00 | 0.53 | 0.76 | 0.74 | 0.00 | 0.00% | 0 | 488 | 0.33 | -0.02 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 290.00 | 0.61 | 0.84 | 0.79 | -0.31 | -28.19% | 1 | 856 | 0.32 | -0.03 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 295.00 | 0.76 | 0.91 | 0.85 | -0.12 | -12.38% | 1 | 858 | 0.31 | -0.03 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 300.00 | 0.85 | 1.04 | 0.95 | -0.15 | -13.64% | 7 | 4,215 | 0.31 | -0.04 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 305.00 | 1.01 | 1.10 | 1.24 | 0.00 | 0.00% | 0 | 1,760 | 0.30 | -0.04 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 310.00 | 1.07 | 1.32 | 1.29 | -0.15 | -10.42% | 2 | 1,101 | 0.30 | -0.05 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 315.00 | 1.24 | 1.49 | 1.64 | 0.00 | 0.00% | 0 | 1,128 | 0.29 | -0.05 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 320.00 | 1.50 | 1.68 | 1.61 | -0.29 | -15.27% | 43 | 2,725 | 0.29 | -0.06 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 325.00 | 1.72 | 1.82 | 1.92 | -0.58 | -23.20% | 10 | 1,901 | 0.28 | -0.07 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 330.00 | 1.97 | 2.09 | 2.00 | -0.44 | -18.04% | 14 | 3,098 | 0.27 | -0.07 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 335.00 | 2.26 | 2.37 | 2.84 | 0.00 | 0.00% | 0 | 1,398 | 0.27 | -0.08 | 0.00 | -0.08 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 340.00 | 2.50 | 2.72 | 2.82 | -0.48 | -14.55% | 2 | 2,929 | 0.27 | -0.09 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 345.00 | 3.00 | 3.15 | 3.19 | -1.96 | -38.06% | 13 | 2,667 | 0.26 | -0.10 | 0.00 | -0.08 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 350.00 | 3.45 | 3.60 | 3.60 | -0.65 | -15.30% | 49 | 3,629 | 0.26 | -0.12 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 355.00 | 4.00 | 4.15 | 4.20 | -2.95 | -41.26% | 6 | 1,168 | 0.25 | -0.13 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 360.00 | 4.60 | 4.75 | 4.90 | -1.00 | -16.95% | 18 | 4,411 | 0.25 | -0.15 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 365.00 | 5.30 | 5.50 | 6.05 | -0.60 | -9.03% | 2 | 2,879 | 0.25 | -0.16 | 0.00 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 370.00 | 6.05 | 6.30 | 6.40 | -1.30 | -16.89% | 11 | 1,683 | 0.24 | -0.18 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 375.00 | 7.05 | 7.25 | 7.70 | -1.20 | -13.49% | 14 | 1,947 | 0.24 | -0.20 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 380.00 | 8.10 | 8.30 | 8.30 | -2.10 | -20.20% | 17 | 2,142 | 0.24 | -0.22 | 0.00 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 385.00 | 9.25 | 9.55 | 9.50 | -1.85 | -16.30% | 48 | 1,926 | 0.23 | -0.25 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 390.00 | 10.60 | 10.80 | 11.10 | -1.85 | -14.29% | 1,707 | 1,344 | 0.23 | -0.28 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 395.00 | 12.05 | 12.30 | 12.20 | -2.47 | -16.84% | 17 | 10,791 | 0.23 | -0.30 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 400.00 | 13.75 | 14.00 | 13.97 | -2.73 | -16.35% | 31 | 2,994 | 0.23 | -0.33 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 405.00 | 15.50 | 15.85 | 16.10 | -2.60 | -13.91% | 9 | 10,631 | 0.23 | -0.36 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 410.00 | 17.60 | 18.00 | 18.25 | -2.87 | -13.59% | 112 | 1,449 | 0.22 | -0.40 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 415.00 | 19.85 | 20.25 | 20.21 | -3.40 | -14.41% | 29 | 870 | 0.22 | -0.43 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 420.00 | 22.30 | 22.75 | 23.20 | -3.16 | -11.99% | 95 | 1,825 | 0.22 | -0.47 | 0.01 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 425.00 | 24.90 | 25.40 | 29.70 | 0.00 | 0.00% | 0 | 1,616 | 0.22 | -0.50 | 0.01 | -0.11 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 430.00 | 27.55 | 28.35 | 28.50 | -3.85 | -11.91% | 1,664 | 1,419 | 0.22 | -0.54 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 435.00 | 30.60 | 31.35 | 42.65 | 0.00 | 0.00% | 0 | 1,031 | 0.22 | -0.57 | 0.01 | -0.10 | 5/1/2024 | 5/6/2024 3:59:54 PM EST |
| 440.00 | 33.75 | 34.70 | 35.20 | -4.90 | -12.22% | 1 | 1,028 | 0.21 | -0.61 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 445.00 | 37.10 | 38.10 | 54.20 | 0.00 | 0.00% | 0 | 84 | 0.22 | -0.64 | 0.01 | -0.09 | 4/25/2024 | 5/6/2024 3:59:54 PM EST |
| 450.00 | 40.70 | 41.75 | 43.75 | -8.62 | -16.46% | 1 | 529 | 0.21 | -0.67 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 455.00 | 44.50 | 45.40 | 59.75 | 0.00 | 0.00% | 0 | 210 | 0.21 | -0.70 | 0.01 | -0.08 | 4/25/2024 | 5/6/2024 3:59:54 PM EST |
| 460.00 | 48.50 | 49.65 | 53.20 | 0.00 | 0.00% | 0 | 17 | 0.21 | -0.73 | 0.01 | -0.08 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 465.00 | 52.80 | 53.75 | 61.10 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.76 | 0.01 | -0.07 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 470.00 | 57.20 | 58.25 | 52.35 | 0.00 | 0.00% | 0 | 25 | 0.21 | -0.79 | 0.01 | -0.07 | 3/25/2024 | 5/6/2024 3:59:54 PM EST |
| 475.00 | 61.65 | 62.60 | 66.00 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.81 | 0.01 | -0.06 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 480.00 | 66.25 | 67.30 | 71.25 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.84 | 0.00 | -0.06 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 485.00 | 71.05 | 72.40 | 78.80 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.86 | 0.00 | -0.05 | 4/18/2024 | 5/6/2024 3:59:54 PM EST |
| 490.00 | 75.85 | 77.30 | 84.97 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.88 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 500.00 | 85.75 | 87.25 | 91.10 | -10.45 | -10.29% | 1 | 3 | 0.27 | -0.91 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 505.00 | 90.70 | 92.15 | 80.10 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.03 | 4/15/2024 | 5/6/2024 3:59:54 PM EST |
| 510.00 | 95.70 | 97.15 | 97.50 | % | 50 | 0 | 0.29 | -0.93 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST | |
| 515.00 | 100.65 | 102.15 | % | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 520.00 | 105.65 | 107.15 | 121.20 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 3:59:54 PM EST |
| 525.00 | 110.65 | 112.20 | 97.13 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 4/4/2024 | 5/6/2024 3:59:54 PM EST |
| 530.00 | 115.65 | 117.15 | 117.63 | -3.36 | -2.78% | 50 | 2 | 0.32 | -0.96 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 535.00 | 120.65 | 122.15 | 146.20 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.01 | 1/17/2024 | 5/6/2024 3:59:54 PM EST |
| 540.00 | 125.70 | 127.10 | % | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 550.00 | 135.65 | 137.20 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 560.00 | 145.65 | 147.15 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 570.00 | 155.65 | 157.05 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 580.00 | 165.65 | 167.20 | 178.97 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 3:59:54 PM EST |
| 600.00 | 185.70 | 187.20 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 620.00 | 205.65 | 207.20 | 196.85 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 3:59:54 PM EST |
| 640.00 | 225.65 | 227.15 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST |