Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $416.03 as of 5/12/2025 3:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 289.20 | 290.75 | 298.50 | -0.45 | -0.16% | 1 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 120.00 | 284.40 | 285.65 | 294.45 | 0.00 | 0.00% | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 125.00 | 279.45 | 280.70 | 289.55 | 0.00 | 0.00% | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 130.00 | 274.25 | 275.85 | 182.75 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/12/2025 4:00:03 PM EST |
| 135.00 | 269.25 | 270.85 | 280.05 | +101.55 | +56.90% | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 140.00 | 264.35 | 265.85 | 198.29 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 4:00:03 PM EST |
| 145.00 | 259.50 | 260.70 | 168.65 | 0.00 | 0.00% | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/12/2025 4:00:03 PM EST |
| 150.00 | 254.50 | 255.75 | 264.70 | +22.25 | +9.18% | 2 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 155.00 | 249.35 | 250.85 | 152.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/12/2025 4:00:03 PM EST |
| 160.00 | 244.50 | 245.75 | 248.05 | -4.00 | -1.59% | 1 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 165.00 | 239.50 | 240.75 | 251.48 | +64.38 | +34.41% | 1 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 170.00 | 234.55 | 235.75 | 244.75 | +100.30 | +69.44% | 1 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 175.00 | 229.55 | 230.75 | 232.85 | +95.16 | +69.12% | 1 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 180.00 | 224.55 | 225.75 | 228.10 | -4.03 | -1.74% | 1 | 178 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 185.00 | 219.55 | 220.80 | 223.13 | +0.26 | +0.12% | 10 | 101 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 190.00 | 214.50 | 215.75 | 217.85 | +20.38 | +10.33% | 5 | 228 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 195.00 | 209.60 | 210.80 | 215.65 | +94.40 | +77.86% | 30 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 200.00 | 204.65 | 205.75 | 202.43 | -12.80 | -5.95% | 1 | 178 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 205.00 | 199.45 | 201.00 | 188.30 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 4:00:03 PM EST |
| 210.00 | 194.60 | 195.85 | 191.76 | -13.58 | -6.62% | 41 | 4,286 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 215.00 | 189.55 | 190.80 | 189.55 | -12.30 | -6.10% | 724 | 3,307 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 220.00 | 184.65 | 185.85 | 187.71 | -8.14 | -4.16% | 1 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 225.00 | 179.55 | 180.75 | 178.00 | -19.10 | -9.70% | 1 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 230.00 | 174.65 | 175.80 | 177.75 | -19.75 | -10.00% | 8 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 235.00 | 169.45 | 171.00 | 178.61 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 240.00 | 164.65 | 165.75 | 173.70 | 0.00 | 0.00% | 0 | 2,058 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 245.00 | 159.65 | 160.90 | 161.85 | -3.00 | -1.82% | 2 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 250.00 | 154.65 | 155.90 | 158.28 | -5.47 | -3.34% | 7 | 7,486 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 255.00 | 149.70 | 150.95 | 152.85 | -5.20 | -3.29% | 3 | 98 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 260.00 | 144.70 | 145.95 | 145.71 | -8.02 | -5.22% | 2 | 7,852 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 265.00 | 139.75 | 141.00 | 143.70 | -3.79 | -2.57% | 2 | 156 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 270.00 | 134.85 | 136.05 | 139.55 | -5.45 | -3.76% | 15 | 12,540 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 275.00 | 129.90 | 131.10 | 134.00 | -6.10 | -4.36% | 14 | 304 | 0.00 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 280.00 | 124.95 | 126.15 | 125.51 | -9.33 | -6.92% | 22 | 1,064 | 0.00 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 285.00 | 119.95 | 121.15 | 121.83 | -6.32 | -4.94% | 4 | 176 | 0.59 | 1.00 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 287.50 | 117.25 | 118.80 | 125.65 | 0.00 | 0.00% | 0 | 27 | 0.62 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 290.00 | 114.95 | 116.20 | 117.90 | -7.30 | -5.84% | 13 | 5,881 | 0.70 | 1.00 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 292.50 | 112.30 | 113.85 | 122.90 | 0.00 | 0.00% | 0 | 18 | 1.12 | 1.00 | 0.00 | -0.03 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 295.00 | 110.00 | 111.25 | 111.97 | -6.49 | -5.48% | 12 | 285 | 1.17 | 1.00 | 0.00 | -0.04 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 297.50 | 107.50 | 108.75 | 114.24 | 0.00 | 0.00% | 0 | 49 | 1.30 | 1.00 | 0.00 | -0.05 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 300.00 | 105.05 | 106.25 | 110.00 | -3.73 | -3.28% | 109 | 1,545 | 1.21 | 1.00 | 0.00 | -0.06 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 302.50 | 102.55 | 103.80 | 99.49 | -12.67 | -11.30% | 3 | 37 | 1.29 | 0.99 | 0.00 | -0.08 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 305.00 | 100.10 | 101.35 | 102.29 | -8.13 | -7.37% | 29 | 255 | 1.30 | 0.99 | 0.00 | -0.09 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 307.50 | 97.50 | 98.85 | 96.95 | -10.05 | -9.40% | 4 | 22 | 1.40 | 0.99 | 0.00 | -0.11 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 310.00 | 95.25 | 96.40 | 98.35 | -8.98 | -8.37% | 23 | 727 | 1.28 | 0.99 | 0.00 | -0.13 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 312.50 | 92.75 | 93.95 | 94.89 | -4.52 | -4.55% | 4 | 79 | 1.52 | 0.99 | 0.00 | -0.15 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 315.00 | 90.30 | 91.50 | 90.67 | -8.57 | -8.64% | 6 | 327 | 1.21 | 0.99 | 0.00 | -0.17 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 317.50 | 87.85 | 89.00 | 91.15 | -6.70 | -6.85% | 1 | 98 | 1.08 | 0.99 | 0.00 | -0.21 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 320.00 | 85.40 | 86.55 | 88.40 | -9.10 | -9.34% | 25 | 1,378 | 1.21 | 0.98 | 0.00 | -0.24 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 322.50 | 82.75 | 84.20 | 96.23 | +4.43 | +4.83% | 1 | 32 | 1.26 | 0.98 | 0.00 | -0.27 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 325.00 | 80.55 | 81.60 | 81.80 | -10.50 | -11.38% | 426 | 689 | 1.23 | 0.98 | 0.00 | -0.30 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 327.50 | 78.05 | 79.15 | 77.77 | -11.23 | -12.62% | 3 | 101 | 1.19 | 0.98 | 0.00 | -0.33 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 330.00 | 75.60 | 76.70 | 76.49 | -11.46 | -13.03% | 37 | 29,090 | 1.12 | 0.98 | 0.00 | -0.36 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 332.50 | 73.20 | 74.30 | 76.02 | -14.63 | -16.14% | 6 | 85 | 1.11 | 0.97 | 0.00 | -0.38 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 335.00 | 70.75 | 71.80 | 74.00 | -8.69 | -10.51% | 11 | 940 | 1.05 | 0.97 | 0.00 | -0.40 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 337.50 | 68.30 | 69.35 | 71.95 | -6.30 | -8.06% | 5 | 99 | 1.05 | 0.97 | 0.00 | -0.43 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 340.00 | 65.90 | 66.95 | 70.00 | -5.77 | -7.62% | 116 | 5,389 | 1.09 | 0.96 | 0.00 | -0.47 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 342.50 | 63.45 | 64.50 | 73.92 | 0.00 | 0.00% | 2 | 114 | 1.08 | 0.96 | 0.00 | -0.51 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 345.00 | 61.05 | 62.15 | 61.80 | -8.70 | -12.34% | 59 | 352 | 1.10 | 0.95 | 0.00 | -0.55 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 347.50 | 58.60 | 59.70 | 64.25 | -1.96 | -2.96% | 4 | 113 | 1.03 | 0.94 | 0.00 | -0.60 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 350.00 | 56.20 | 57.30 | 59.10 | -9.05 | -13.28% | 780 | 2,393 | 1.00 | 0.94 | 0.00 | -0.64 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 352.50 | 53.80 | 54.80 | 55.69 | -6.89 | -11.01% | 16 | 194 | 0.98 | 0.93 | 0.00 | -0.69 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 355.00 | 51.40 | 52.50 | 50.00 | -11.00 | -18.04% | 560 | 644 | 0.99 | 0.92 | 0.00 | -0.73 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 357.50 | 49.05 | 50.10 | 47.85 | -8.87 | -15.64% | 4 | 187 | 0.94 | 0.91 | 0.00 | -0.78 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 360.00 | 46.70 | 47.55 | 47.45 | -8.95 | -15.87% | 689 | 1,758 | 0.92 | 0.91 | 0.00 | -0.82 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 362.50 | 44.35 | 45.40 | 45.05 | -11.08 | -19.74% | 2 | 160 | 0.91 | 0.90 | 0.00 | -0.87 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 365.00 | 42.05 | 43.00 | 43.87 | -7.88 | -15.23% | 82 | 834 | 0.88 | 0.88 | 0.01 | -0.92 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 367.50 | 39.75 | 40.75 | 43.60 | -7.90 | -15.34% | 15 | 100 | 0.89 | 0.87 | 0.01 | -0.97 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 370.00 | 37.50 | 38.50 | 38.10 | -10.79 | -22.07% | 74 | 2,082 | 0.84 | 0.86 | 0.01 | -1.02 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 372.50 | 35.25 | 36.20 | 39.28 | -5.17 | -11.64% | 168 | 205 | 0.84 | 0.84 | 0.01 | -1.07 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 375.00 | 33.05 | 33.95 | 33.31 | -10.54 | -24.04% | 210 | 704 | 0.83 | 0.83 | 0.01 | -1.12 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 377.50 | 30.90 | 31.85 | 29.50 | -10.60 | -26.44% | 27 | 227 | 0.80 | 0.81 | 0.01 | -1.17 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 380.00 | 28.95 | 29.75 | 29.07 | -10.53 | -26.60% | 2,445 | 2,370 | 0.80 | 0.79 | 0.01 | -1.22 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 382.50 | 26.90 | 27.70 | 27.80 | -8.90 | -24.26% | 146 | 298 | 0.78 | 0.77 | 0.01 | -1.27 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 385.00 | 25.00 | 25.75 | 25.03 | -9.12 | -26.71% | 2,402 | 1,408 | 0.79 | 0.75 | 0.01 | -1.32 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 387.50 | 23.15 | 23.65 | 26.30 | -6.70 | -20.31% | 105 | 322 | 0.77 | 0.73 | 0.01 | -1.36 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 390.00 | 21.25 | 21.95 | 21.60 | -9.66 | -30.91% | 691 | 1,986 | 0.76 | 0.70 | 0.01 | -1.41 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 392.50 | 19.55 | 20.25 | 20.75 | -9.06 | -30.40% | 133 | 401 | 0.75 | 0.67 | 0.01 | -1.45 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 395.00 | 17.85 | 18.60 | 17.65 | -9.83 | -35.78% | 382 | 429 | 0.75 | 0.64 | 0.01 | -1.49 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 397.50 | 16.55 | 17.00 | 16.60 | -9.40 | -36.16% | 297 | 1,001 | 0.74 | 0.61 | 0.01 | -1.52 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 400.00 | 15.05 | 15.50 | 14.98 | -9.42 | -38.61% | 2,271 | 5,814 | 0.74 | 0.58 | 0.01 | -1.55 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 402.50 | 13.65 | 14.10 | 13.60 | -7.85 | -36.60% | 990 | 214 | 0.74 | 0.55 | 0.01 | -1.57 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 405.00 | 12.30 | 12.85 | 12.30 | -8.68 | -41.38% | 3,669 | 1,317 | 0.73 | 0.52 | 0.01 | -1.58 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 407.50 | 11.15 | 11.65 | 11.10 | -7.70 | -40.96% | 1,758 | 797 | 0.74 | 0.48 | 0.01 | -1.58 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 410.00 | 10.10 | 10.50 | 10.40 | -7.71 | -42.58% | 8,566 | 2,616 | 0.74 | 0.45 | 0.01 | -1.58 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 412.50 | 9.05 | 9.50 | 9.35 | -7.26 | -43.71% | 1,980 | 550 | 0.74 | 0.42 | 0.01 | -1.56 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 415.00 | 8.20 | 8.50 | 8.35 | -7.15 | -46.13% | 8,578 | 4,300 | 0.74 | 0.39 | 0.01 | -1.54 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 417.50 | 7.40 | 7.70 | 7.40 | -6.91 | -48.29% | 3,124 | 4,772 | 0.75 | 0.36 | 0.01 | -1.52 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 420.00 | 6.65 | 7.00 | 6.65 | -6.58 | -49.74% | 9,941 | 3,871 | 0.75 | 0.33 | 0.01 | -1.48 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 422.50 | 6.00 | 6.30 | 6.25 | -6.04 | -49.15% | 1,562 | 13,538 | 0.76 | 0.31 | 0.01 | -1.45 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 425.00 | 5.50 | 5.70 | 5.50 | -5.77 | -51.20% | 7,934 | 6,973 | 0.76 | 0.28 | 0.01 | -1.40 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 427.50 | 4.85 | 5.15 | 5.10 | -5.25 | -50.73% | 1,300 | 574 | 0.77 | 0.26 | 0.01 | -1.36 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 430.00 | 4.40 | 4.70 | 4.57 | -5.13 | -52.89% | 11,041 | 7,253 | 0.77 | 0.24 | 0.01 | -1.31 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 432.50 | 3.95 | 4.25 | 4.15 | -4.55 | -52.30% | 505 | 423 | 0.78 | 0.22 | 0.01 | -1.27 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 435.00 | 3.60 | 3.85 | 3.70 | -4.55 | -55.16% | 2,595 | 9,132 | 0.79 | 0.20 | 0.01 | -1.22 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 437.50 | 3.25 | 3.55 | 3.45 | -3.90 | -53.07% | 358 | 240 | 0.80 | 0.18 | 0.01 | -1.17 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 440.00 | 3.00 | 3.20 | 3.10 | -4.00 | -56.34% | 4,339 | 9,736 | 0.81 | 0.17 | 0.01 | -1.13 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 442.50 | 2.79 | 2.96 | 2.85 | -3.75 | -56.82% | 1,478 | 1,149 | 0.82 | 0.16 | 0.01 | -1.08 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 445.00 | 2.55 | 2.72 | 2.59 | -3.52 | -57.61% | 1,415 | 6,918 | 0.83 | 0.14 | 0.01 | -1.03 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 447.50 | 2.36 | 2.51 | 2.46 | -3.16 | -56.23% | 307 | 3,248 | 0.84 | 0.13 | 0.01 | -0.99 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 450.00 | 2.18 | 2.29 | 2.20 | -3.18 | -59.11% | 12,609 | 16,962 | 0.85 | 0.12 | 0.01 | -0.95 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 455.00 | 1.87 | 2.01 | 1.98 | -2.67 | -57.42% | 1,711 | 10,010 | 0.88 | 0.10 | 0.01 | -0.86 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 460.00 | 1.63 | 1.69 | 1.70 | -2.50 | -59.53% | 2,463 | 2,730 | 0.90 | 0.09 | 0.00 | -0.78 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 465.00 | 1.40 | 1.56 | 1.50 | -2.20 | -59.46% | 2,929 | 1,090 | 0.93 | 0.07 | 0.00 | -0.71 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 470.00 | 1.30 | 1.40 | 1.33 | -2.07 | -60.89% | 4,261 | 6,766 | 0.96 | 0.06 | 0.00 | -0.64 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 475.00 | 1.18 | 1.23 | 1.16 | -1.83 | -61.21% | 1,448 | 10,736 | 0.99 | 0.05 | 0.00 | -0.57 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 480.00 | 1.06 | 1.17 | 1.12 | -1.52 | -57.58% | 1,575 | 36,879 | 1.02 | 0.04 | 0.00 | -0.50 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 485.00 | 0.99 | 1.08 | 1.01 | -1.39 | -57.92% | 635 | 10,288 | 1.05 | 0.04 | 0.00 | -0.44 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 490.00 | 0.92 | 1.01 | 0.97 | -1.23 | -55.91% | 753 | 5,835 | 1.09 | 0.03 | 0.00 | -0.38 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 495.00 | 0.81 | 0.95 | 0.93 | -1.16 | -55.51% | 915 | 4,924 | 1.11 | 0.03 | 0.00 | -0.36 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 500.00 | 0.75 | 0.90 | 0.88 | -1.00 | -53.20% | 7,165 | 9,048 | 1.14 | 0.02 | 0.00 | -0.33 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 505.00 | 0.71 | 0.86 | 0.83 | -0.93 | -52.85% | 702 | 565 | 1.17 | 0.02 | 0.00 | -0.30 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 510.00 | 0.68 | 0.82 | 0.73 | -1.00 | -57.81% | 713 | 1,756 | 1.21 | 0.02 | 0.00 | -0.28 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 515.00 | 0.64 | 0.78 | 0.64 | -0.86 | -57.34% | 450 | 460 | 1.24 | 0.02 | 0.00 | -0.25 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 520.00 | 0.61 | 0.75 | 0.68 | -0.72 | -51.43% | 2,074 | 1,446 | 1.27 | 0.01 | 0.00 | -0.23 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 525.00 | 0.58 | 0.67 | 0.69 | -0.60 | -46.52% | 323 | 482 | 1.28 | 0.01 | 0.00 | -0.20 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 530.00 | 0.55 | 0.69 | 0.66 | -0.56 | -45.91% | 2,059 | 1,423 | 1.33 | 0.01 | 0.00 | -0.18 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 535.00 | 0.52 | 0.66 | 0.58 | -0.55 | -48.68% | 165 | 403 | 1.35 | 0.01 | 0.00 | -0.16 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 540.00 | 0.49 | 0.63 | 0.53 | -0.56 | -51.38% | 402 | 1,641 | 1.34 | 0.01 | 0.00 | -0.13 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 545.00 | 0.47 | 0.61 | 0.59 | -0.51 | -46.37% | 143 | 309 | 1.38 | 0.01 | 0.00 | -0.11 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 550.00 | 0.50 | 0.57 | 0.50 | -0.51 | -50.50% | 2,674 | 3,044 | 1.42 | 0.01 | 0.00 | -0.09 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 555.00 | 0.46 | 0.56 | 0.51 | -0.41 | -44.57% | 616 | 1,547 | 1.44 | 0.00 | 0.00 | -0.08 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 560.00 | 0.40 | 0.50 | 0.45 | -0.42 | -48.28% | 1,704 | 988 | 1.43 | 0.00 | 0.00 | -0.07 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 570.00 | 0.35 | 0.49 | 0.40 | -0.38 | -48.72% | 642 | 863 | 1.49 | 0.00 | 0.00 | -0.05 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 580.00 | 0.31 | 0.39 | 0.35 | -0.37 | -51.39% | 889 | 531 | 1.53 | 0.00 | 0.00 | -0.04 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 590.00 | 0.27 | 0.41 | 0.33 | -0.32 | -49.24% | 448 | 638 | 1.59 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 600.00 | 0.32 | 0.39 | 0.32 | -0.32 | -50.00% | 5,192 | 5,312 | 1.67 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 610.00 | 0.21 | 0.35 | 0.28 | -0.30 | -51.73% | 789 | 242 | 1.60 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 620.00 | 0.19 | 0.32 | 0.25 | -0.22 | -46.81% | 118 | 539 | 1.68 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 630.00 | 0.22 | 0.30 | 0.29 | -0.21 | -42.00% | 252 | 401 | 1.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 640.00 | 0.19 | 0.27 | 0.25 | -0.14 | -35.90% | 90 | 196 | 1.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 650.00 | 0.16 | 0.26 | 0.18 | -0.21 | -53.85% | 297 | 897 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 660.00 | 0.14 | 0.26 | 0.20 | -0.19 | -48.72% | 226 | 694 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 670.00 | 0.11 | 0.24 | 0.20 | -0.16 | -44.45% | 487 | 1,522 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 680.00 | 0.09 | 0.22 | 0.21 | -0.11 | -34.38% | 180 | 142 | 1.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 690.00 | 0.08 | 0.22 | 0.16 | -0.09 | -36.00% | 68 | 258 | 1.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 700.00 | 0.17 | 0.18 | 0.17 | -0.15 | -46.88% | 2,661 | 1,646 | 2.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 710.00 | 0.09 | 0.20 | 0.18 | -0.38 | -67.86% | 37 | 101 | 0.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 720.00 | 0.08 | 0.20 | 0.13 | -0.14 | -51.86% | 21 | 105 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 730.00 | 0.08 | 0.19 | 0.12 | -0.07 | -36.85% | 30 | 190 | 2.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 740.00 | 0.08 | 0.16 | 0.12 | -0.15 | -55.56% | 15 | 109 | 2.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 750.00 | 0.10 | 0.18 | 0.14 | -0.08 | -36.37% | 124 | 414 | 2.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 760.00 | 0.12 | 0.15 | 0.12 | -0.12 | -50.00% | 493 | 3,966 | 2.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 770.00 | 0.08 | 0.17 | 0.10 | -0.11 | -52.39% | 4 | 132 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 780.00 | 0.08 | 0.16 | 0.10 | -0.05 | -33.34% | 5 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 790.00 | 0.10 | 0.11 | 0.11 | -0.10 | -47.62% | 4,523 | 20,155 | 2.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 800.00 | 0.08 | 0.17 | 0.10 | % | 23 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST | |
| 810.00 | 0.08 | 0.17 | 0.10 | % | 5 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST | |
| 820.00 | 0.08 | 0.16 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 830.00 | 0.08 | 0.16 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 840.00 | 0.08 | 0.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 850.00 | 0.00 | 0.12 | 0.09 | % | 84 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST | |
| 860.00 | 0.08 | 0.09 | 0.09 | % | 25,769 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 3,860 | 6,691 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 292 | 1,127 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 125.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 188 | 1,684 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 344 | 3,550 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 135.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 94 | 1,947 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 143 | 5,189 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 293 | 1,052 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 150.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 266 | 6,486 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 155.00 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 94 | 5,534 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 160.00 | 0.02 | 0.03 | 0.02 | -0.07 | -77.78% | 541 | 2,056 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 165.00 | 0.02 | 0.03 | 0.04 | -0.06 | -60.00% | 221 | 7,768 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 170.00 | 0.03 | 0.04 | 0.03 | -0.08 | -72.73% | 62 | 2,039 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 175.00 | 0.02 | 0.04 | 0.03 | -0.07 | -70.00% | 540 | 1,549 | 2.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 180.00 | 0.02 | 0.04 | 0.03 | -0.08 | -72.73% | 1,156 | 4,202 | 2.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 185.00 | 0.02 | 0.05 | 0.03 | -0.10 | -76.93% | 927 | 3,594 | 2.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 190.00 | 0.03 | 0.05 | 0.03 | -0.11 | -78.58% | 459 | 33,652 | 2.52 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 195.00 | 0.02 | 0.06 | 0.05 | -0.10 | -66.67% | 765 | 4,174 | 2.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 200.00 | 0.02 | 0.06 | 0.05 | -0.12 | -70.59% | 3,726 | 7,299 | 2.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 205.00 | 0.02 | 0.10 | 0.07 | -0.11 | -61.12% | 165 | 2,496 | 7.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 210.00 | 0.06 | 0.09 | 0.06 | -0.17 | -73.92% | 114 | 2,411 | 2.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 215.00 | 0.05 | 0.10 | 0.10 | -0.11 | -52.39% | 318 | 3,972 | 2.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 220.00 | 0.05 | 0.09 | 0.10 | -0.16 | -61.54% | 557 | 2,615 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 225.00 | 0.06 | 0.11 | 0.10 | -0.18 | -64.29% | 178 | 7,577 | 4.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 230.00 | 0.09 | 0.11 | 0.11 | -0.20 | -64.52% | 544 | 2,560 | 2.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 235.00 | 0.10 | 0.15 | 0.12 | -0.19 | -61.29% | 374 | 12,778 | 2.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 240.00 | 0.12 | 0.16 | 0.14 | -0.19 | -57.58% | 553 | 19,043 | 2.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 245.00 | 0.11 | 0.26 | 0.15 | -0.22 | -59.46% | 152 | 2,903 | 5.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 250.00 | 0.14 | 0.21 | 0.21 | -0.24 | -53.34% | 1,112 | 14,537 | 1.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 255.00 | 0.15 | 0.30 | 0.13 | -0.32 | -71.12% | 47 | 539 | 2.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 260.00 | 0.18 | 0.22 | 0.20 | -0.25 | -55.56% | 1,285 | 2,824 | 1.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 265.00 | 0.20 | 0.25 | 0.22 | -0.24 | -52.18% | 595 | 568 | 1.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 270.00 | 0.22 | 0.34 | 0.26 | -0.25 | -49.02% | 1,033 | 6,114 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 275.00 | 0.25 | 0.31 | 0.27 | -0.29 | -51.79% | 163 | 3,394 | 1.69 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 280.00 | 0.30 | 0.33 | 0.31 | -0.27 | -46.56% | 1,279 | 3,047 | 1.65 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 285.00 | 0.33 | 0.36 | 0.33 | -0.28 | -45.91% | 620 | 1,517 | 1.61 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 287.50 | 0.35 | 0.40 | 0.40 | -0.20 | -33.34% | 35 | 185 | 1.52 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 290.00 | 0.37 | 0.42 | 0.38 | -0.28 | -42.43% | 568 | 3,632 | 1.55 | 0.00 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 292.50 | 0.39 | 0.44 | 0.39 | -0.37 | -48.69% | 130 | 506 | 1.55 | 0.00 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 295.00 | 0.41 | 0.49 | 0.43 | -0.31 | -41.90% | 642 | 1,088 | 1.52 | 0.00 | 0.00 | -0.04 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 297.50 | 0.43 | 0.58 | 0.46 | -0.26 | -36.12% | 68 | 156 | 1.50 | 0.00 | 0.00 | -0.05 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 300.00 | 0.46 | 0.50 | 0.48 | -0.26 | -35.14% | 2,548 | 3,510 | 1.47 | 0.00 | 0.00 | -0.06 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 302.50 | 0.47 | 0.61 | 0.55 | -0.18 | -24.66% | 31 | 149 | 1.44 | -0.01 | 0.00 | -0.08 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 305.00 | 0.50 | 0.66 | 0.51 | -0.29 | -36.25% | 207 | 1,664 | 1.43 | -0.01 | 0.00 | -0.09 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 307.50 | 0.53 | 0.66 | 0.53 | -0.15 | -22.06% | 13 | 305 | 1.40 | -0.01 | 0.00 | -0.11 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 310.00 | 0.56 | 0.72 | 0.62 | -0.22 | -26.19% | 682 | 4,317 | 1.37 | -0.01 | 0.00 | -0.13 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 312.50 | 0.59 | 0.72 | 0.62 | -0.39 | -38.62% | 25 | 1,303 | 1.35 | -0.01 | 0.00 | -0.15 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 315.00 | 0.62 | 0.70 | 0.58 | -0.43 | -42.58% | 325 | 1,800 | 1.33 | -0.01 | 0.00 | -0.17 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 317.50 | 0.65 | 0.79 | 0.65 | -0.33 | -33.68% | 178 | 171 | 1.33 | -0.01 | 0.00 | -0.21 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 320.00 | 0.70 | 0.79 | 0.73 | -0.27 | -27.00% | 1,059 | 7,743 | 1.29 | -0.02 | 0.00 | -0.24 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 322.50 | 0.74 | 0.88 | 0.72 | -0.33 | -31.43% | 60 | 146 | 1.28 | -0.02 | 0.00 | -0.27 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 325.00 | 0.78 | 0.93 | 0.76 | -0.33 | -30.28% | 415 | 1,947 | 1.26 | -0.02 | 0.00 | -0.30 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 327.50 | 0.83 | 1.00 | 0.86 | -0.29 | -25.22% | 91 | 236 | 1.24 | -0.02 | 0.00 | -0.33 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 330.00 | 0.88 | 1.00 | 0.90 | -0.23 | -20.36% | 1,284 | 3,988 | 1.20 | -0.02 | 0.00 | -0.36 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 332.50 | 0.93 | 1.03 | 1.02 | -0.26 | -20.32% | 245 | 286 | 1.17 | -0.03 | 0.00 | -0.38 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 335.00 | 1.00 | 1.19 | 1.14 | -0.13 | -10.24% | 632 | 319 | 1.17 | -0.03 | 0.00 | -0.40 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 337.50 | 1.07 | 1.25 | 1.14 | -0.22 | -16.18% | 106 | 287 | 1.14 | -0.03 | 0.00 | -0.43 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 340.00 | 1.14 | 1.31 | 1.21 | -0.14 | -10.37% | 2,632 | 2,785 | 1.12 | -0.04 | 0.00 | -0.47 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 342.50 | 1.21 | 1.39 | 1.22 | -0.20 | -14.09% | 203 | 255 | 1.10 | -0.04 | 0.00 | -0.51 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 345.00 | 1.30 | 1.46 | 1.17 | -0.33 | -22.00% | 1,021 | 788 | 1.07 | -0.05 | 0.00 | -0.55 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 347.50 | 1.38 | 1.55 | 1.47 | -0.13 | -8.13% | 170 | 385 | 1.04 | -0.06 | 0.00 | -0.60 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 350.00 | 1.48 | 1.57 | 1.52 | -0.10 | -6.18% | 2,761 | 6,351 | 1.02 | -0.06 | 0.00 | -0.64 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 352.50 | 1.58 | 1.74 | 1.45 | -0.30 | -17.15% | 117 | 366 | 0.99 | -0.07 | 0.00 | -0.69 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 355.00 | 1.68 | 1.84 | 1.62 | -0.21 | -11.48% | 1,890 | 1,044 | 0.97 | -0.08 | 0.00 | -0.73 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 357.50 | 1.81 | 1.97 | 1.80 | -0.26 | -12.63% | 222 | 454 | 0.95 | -0.09 | 0.00 | -0.78 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 360.00 | 1.94 | 2.09 | 2.03 | -0.10 | -4.70% | 2,144 | 1,780 | 0.92 | -0.09 | 0.00 | -0.82 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 362.50 | 2.10 | 2.21 | 2.16 | -0.04 | -1.82% | 206 | 574 | 0.90 | -0.10 | 0.00 | -0.87 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 365.00 | 2.27 | 2.44 | 2.37 | +0.06 | +2.60% | 2,218 | 717 | 0.89 | -0.12 | 0.01 | -0.92 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 367.50 | 2.46 | 2.64 | 2.61 | -0.02 | -0.76% | 287 | 255 | 0.86 | -0.13 | 0.01 | -0.97 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 370.00 | 2.69 | 2.87 | 2.82 | +0.05 | +1.81% | 1,766 | 1,279 | 0.85 | -0.14 | 0.01 | -1.02 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 372.50 | 2.93 | 3.15 | 2.90 | -0.15 | -4.92% | 560 | 355 | 0.83 | -0.16 | 0.01 | -1.07 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 375.00 | 3.20 | 3.45 | 3.30 | +0.25 | +8.20% | 3,194 | 1,384 | 0.81 | -0.17 | 0.01 | -1.12 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 377.50 | 3.50 | 3.85 | 3.80 | +0.27 | +7.65% | 346 | 341 | 0.80 | -0.19 | 0.01 | -1.17 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 380.00 | 3.90 | 4.20 | 4.10 | +0.49 | +13.58% | 4,221 | 2,205 | 0.79 | -0.21 | 0.01 | -1.22 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 382.50 | 4.35 | 4.75 | 4.40 | +0.37 | +9.19% | 606 | 618 | 0.78 | -0.23 | 0.01 | -1.27 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 385.00 | 5.00 | 5.20 | 4.91 | +0.46 | +10.34% | 1,209 | 948 | 0.77 | -0.25 | 0.01 | -1.32 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 387.50 | 5.45 | 5.80 | 5.55 | +0.55 | +11.00% | 527 | 636 | 0.76 | -0.27 | 0.01 | -1.36 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 390.00 | 6.15 | 6.45 | 6.20 | +0.85 | +15.89% | 5,825 | 1,769 | 0.75 | -0.30 | 0.01 | -1.41 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 392.50 | 6.95 | 7.30 | 6.90 | +0.85 | +14.05% | 563 | 467 | 0.75 | -0.33 | 0.01 | -1.45 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 395.00 | 7.70 | 8.15 | 7.95 | +0.90 | +12.77% | 2,347 | 1,011 | 0.74 | -0.36 | 0.01 | -1.49 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 397.50 | 8.65 | 9.05 | 8.55 | +1.15 | +15.55% | 2,117 | 1,418 | 0.73 | -0.39 | 0.01 | -1.52 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 400.00 | 9.65 | 10.15 | 10.00 | +1.90 | +23.46% | 9,301 | 2,374 | 0.73 | -0.42 | 0.01 | -1.55 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 402.50 | 10.80 | 11.25 | 11.10 | +2.25 | +25.43% | 1,061 | 162 | 0.73 | -0.45 | 0.01 | -1.57 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 405.00 | 12.00 | 12.35 | 12.39 | +2.44 | +24.53% | 3,413 | 858 | 0.73 | -0.48 | 0.01 | -1.58 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 407.50 | 13.30 | 13.80 | 13.16 | +2.46 | +23.00% | 1,717 | 727 | 0.72 | -0.52 | 0.01 | -1.58 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 410.00 | 14.70 | 15.20 | 14.75 | +2.89 | +24.37% | 3,241 | 2,551 | 0.73 | -0.55 | 0.01 | -1.58 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 412.50 | 16.15 | 16.80 | 14.87 | +1.82 | +13.95% | 934 | 350 | 0.73 | -0.58 | 0.01 | -1.56 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 415.00 | 17.75 | 18.45 | 18.05 | +3.86 | +27.21% | 2,523 | 1,663 | 0.73 | -0.61 | 0.01 | -1.54 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 417.50 | 19.40 | 20.15 | 19.80 | +4.37 | +28.33% | 701 | 395 | 0.73 | -0.64 | 0.01 | -1.52 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 420.00 | 21.15 | 21.90 | 20.90 | +3.06 | +17.16% | 1,428 | 1,129 | 0.74 | -0.67 | 0.01 | -1.48 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 422.50 | 22.95 | 23.70 | 21.15 | +1.20 | +6.02% | 168 | 135 | 0.74 | -0.69 | 0.01 | -1.45 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 425.00 | 24.85 | 25.70 | 25.05 | +5.11 | +25.63% | 253 | 739 | 0.75 | -0.72 | 0.01 | -1.40 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 427.50 | 26.90 | 27.55 | 27.20 | +3.89 | +16.69% | 51 | 294 | 0.75 | -0.74 | 0.01 | -1.36 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 430.00 | 28.90 | 29.60 | 28.90 | +5.47 | +23.35% | 226 | 370 | 0.76 | -0.76 | 0.01 | -1.31 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 432.50 | 30.95 | 31.80 | 28.25 | +0.40 | +1.44% | 44 | 49 | 0.77 | -0.78 | 0.01 | -1.27 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 435.00 | 33.05 | 33.90 | 30.21 | +1.76 | +6.19% | 224 | 173 | 0.77 | -0.80 | 0.01 | -1.22 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 437.50 | 35.35 | 36.20 | 32.75 | +1.00 | +3.15% | 14 | 23 | 0.79 | -0.82 | 0.01 | -1.17 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 440.00 | 37.40 | 38.35 | 34.70 | +3.77 | +12.19% | 103 | 122 | 0.79 | -0.83 | 0.01 | -1.13 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 442.50 | 39.80 | 40.65 | 37.15 | +1.45 | +4.07% | 5 | 13 | 0.82 | -0.84 | 0.01 | -1.08 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 445.00 | 41.90 | 42.90 | 39.15 | +2.30 | +6.25% | 78 | 73 | 0.83 | -0.86 | 0.01 | -1.03 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 447.50 | 44.30 | 45.30 | 41.17 | +1.42 | +3.58% | 2 | 26 | 0.85 | -0.87 | 0.01 | -0.99 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 450.00 | 46.50 | 47.50 | 43.00 | +1.65 | +3.99% | 43 | 240 | 0.84 | -0.88 | 0.01 | -0.95 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 455.00 | 51.20 | 52.25 | 43.25 | 0.00 | 0.00% | 0 | 87 | 0.86 | -0.90 | 0.01 | -0.86 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 460.00 | 56.05 | 57.10 | 56.47 | +7.17 | +14.55% | 7 | 11 | 0.91 | -0.91 | 0.00 | -0.78 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 465.00 | 60.75 | 61.80 | 53.85 | 0.00 | 0.00% | 0 | 31 | 0.91 | -0.93 | 0.00 | -0.71 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 470.00 | 65.65 | 66.65 | 62.65 | +5.90 | +10.40% | 16 | 4,550 | 0.98 | -0.94 | 0.00 | -0.64 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 475.00 | 70.50 | 71.55 | 67.45 | +4.90 | +7.84% | 58 | 97 | 0.96 | -0.95 | 0.00 | -0.57 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 480.00 | 75.35 | 76.45 | 73.40 | 0.00 | 0.00% | 1 | 74 | 1.01 | -0.96 | 0.00 | -0.50 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 485.00 | 80.35 | 81.40 | 77.20 | +2.85 | +3.84% | 101 | 102 | 1.07 | -0.96 | 0.00 | -0.44 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 490.00 | 85.25 | 86.40 | 83.45 | +2.81 | +3.49% | 25 | 25 | 1.04 | -0.97 | 0.00 | -0.38 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 495.00 | 90.15 | 91.35 | 102.05 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.97 | 0.00 | -0.36 | 5/7/2025 | 5/12/2025 4:00:03 PM EST |
| 500.00 | 95.15 | 96.20 | 94.75 | +1.55 | +1.67% | 3 | 62 | 1.05 | -0.98 | 0.00 | -0.33 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 505.00 | 100.05 | 101.30 | 97.60 | 0.00 | 0.00% | 0 | 6 | 1.15 | -0.98 | 0.00 | -0.30 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 510.00 | 105.10 | 106.15 | 102.45 | +18.25 | +21.68% | 1 | 44 | 1.21 | -0.98 | 0.00 | -0.28 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 515.00 | 109.90 | 111.20 | 91.75 | 0.00 | 0.00% | 0 | 3 | 1.54 | -0.98 | 0.00 | -0.25 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 520.00 | 114.95 | 116.20 | 110.10 | 0.00 | 0.00% | 0 | 2 | 1.55 | -0.99 | 0.00 | -0.23 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 525.00 | 119.85 | 121.15 | 115.04 | -4.46 | -3.74% | 2 | 3 | 1.61 | -0.99 | 0.00 | -0.20 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 530.00 | 124.90 | 126.15 | 143.55 | 0.00 | 0.00% | 0 | 2 | 1.62 | -0.99 | 0.00 | -0.18 | 5/6/2025 | 5/12/2025 4:00:03 PM EST |
| 535.00 | 129.80 | 131.10 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.16 | 5/12/2025 4:00:03 PM EST | |||
| 540.00 | 134.80 | 136.05 | 133.65 | -19.20 | -12.57% | 2 | 5 | 1.86 | -0.99 | 0.00 | -0.13 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 545.00 | 139.80 | 141.15 | % | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.11 | 5/12/2025 4:00:03 PM EST | |||
| 550.00 | 144.75 | 146.05 | 141.20 | -21.60 | -13.27% | 6 | 0 | 2.05 | -0.99 | 0.00 | -0.09 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 555.00 | 149.75 | 151.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.08 | 5/12/2025 4:00:03 PM EST | |||
| 560.00 | 154.75 | 156.00 | 248.15 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | -0.07 | 4/15/2025 | 5/12/2025 4:00:03 PM EST |
| 570.00 | 164.70 | 166.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | -0.05 | 5/12/2025 4:00:03 PM EST | |||
| 580.00 | 174.60 | 175.90 | 167.85 | -148.10 | -46.88% | 1 | 0 | 2.45 | -1.00 | 0.00 | -0.04 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 590.00 | 184.55 | 185.95 | 197.80 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | -0.02 | 5/7/2025 | 5/12/2025 4:00:03 PM EST |
| 600.00 | 194.65 | 195.80 | 189.45 | 0.00 | 0.00% | 0 | 4 | 4.02 | -1.00 | 0.00 | -0.02 | 5/9/2025 | 5/12/2025 4:00:03 PM EST |
| 610.00 | 204.50 | 205.80 | 202.70 | +1.15 | +0.58% | 1 | 0 | 3.56 | -1.00 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 620.00 | 214.55 | 215.85 | % | 0 | 0 | 6.50 | -1.00 | 0.00 | -0.01 | 5/12/2025 4:00:03 PM EST | |||
| 630.00 | 224.50 | 225.75 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 640.00 | 234.45 | 235.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 650.00 | 244.45 | 245.75 | 370.55 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/12/2025 4:00:03 PM EST |
| 660.00 | 254.45 | 255.85 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 670.00 | 264.50 | 265.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 680.00 | 274.45 | 275.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 690.00 | 284.45 | 285.75 | 283.05 | % | 5 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST | |
| 700.00 | 294.55 | 295.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 710.00 | 304.45 | 305.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 720.00 | 314.45 | 315.75 | 333.55 | 0.00 | 0.00% | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 4:00:03 PM EST |
| 730.00 | 324.45 | 325.75 | 315.85 | -25.60 | -7.50% | 5 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |
| 740.00 | 334.45 | 335.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 750.00 | 344.45 | 345.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 760.00 | 354.45 | 355.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 770.00 | 364.45 | 365.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 780.00 | 374.45 | 375.75 | 372.25 | % | 1 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST | |
| 790.00 | 384.50 | 385.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 800.00 | 394.50 | 395.70 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 810.00 | 404.45 | 405.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 820.00 | 414.45 | 415.80 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 830.00 | 424.50 | 425.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 840.00 | 434.50 | 435.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 850.00 | 444.50 | 445.75 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:03 PM EST | |||
| 860.00 | 454.50 | 455.75 | 452.75 | % | 1 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:03 PM EST |